Hexagon AB (publ) (HXGBY)
OTCMKTS
· Delayed Price · Currency is USD
9.78
+0.16 (1.66%)
Jun 24, 2025, 3:59 PM EDT
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 9.72 | 9.79 | 9.71 | 9.77 | 9.77 | 1.56% | 227,497 |
| Jun 23, 2025 | 9.38 | 9.62 | 9.37 | 9.62 | 9.62 | 2.12% | 279,154 |
| Jun 20, 2025 | 9.53 | 9.53 | 9.32 | 9.42 | 9.42 | -1.46% | 341,844 |
| Jun 18, 2025 | 9.67 | 9.70 | 9.55 | 9.56 | 9.56 | -3.82% | 168,514 |
| Jun 17, 2025 | 9.69 | 9.96 | 9.66 | 9.94 | 9.94 | 1.43% | 133,604 |
| Jun 16, 2025 | 9.75 | 9.90 | 9.74 | 9.80 | 9.80 | 1.25% | 648,411 |
| Jun 13, 2025 | 9.68 | 9.72 | 9.60 | 9.68 | 9.68 | -4.07% | 238,870 |
| Jun 12, 2025 | 10.13 | 10.17 | 10.05 | 10.09 | 10.09 | -1.18% | 1,341,182 |
| Jun 11, 2025 | 10.18 | 10.27 | 10.18 | 10.21 | 10.21 | -0.20% | 816,621 |
| Jun 10, 2025 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | 1.19% | 124,480 |
| Jun 9, 2025 | 10.08 | 10.13 | 10.08 | 10.11 | 10.11 | 0.60% | 187,696 |
| Jun 6, 2025 | 9.86 | 10.11 | 9.86 | 10.05 | 10.05 | -0.30% | 58,562 |
| Jun 5, 2025 | 10.16 | 10.16 | 10.03 | 10.08 | 10.08 | -0.59% | 116,640 |
| Jun 4, 2025 | 10.07 | 10.17 | 10.05 | 10.14 | 10.14 | 1.91% | 795,138 |
| Jun 3, 2025 | 9.83 | 9.97 | 9.83 | 9.95 | 9.95 | -0.60% | 1,957,363 |
| Jun 2, 2025 | 9.95 | 10.01 | 9.92 | 10.01 | 10.01 | -0.30% | 158,675 |
| May 30, 2025 | 9.99 | 10.05 | 9.94 | 10.04 | 10.04 | -0.45% | 1,196,517 |
| May 29, 2025 | 10.12 | 10.16 | 10.03 | 10.09 | 10.09 | 0.45% | 93,467 |
| May 28, 2025 | 10.15 | 10.15 | 10.01 | 10.04 | 10.04 | -0.99% | 86,196 |
| May 27, 2025 | 10.18 | 10.20 | 10.10 | 10.14 | 10.14 | 1.24% | 171,707 |
| May 23, 2025 | 9.89 | 10.04 | 9.89 | 10.02 | 10.02 | 0.66% | 69,227 |
| May 22, 2025 | 9.92 | 10.09 | 9.84 | 9.95 | 9.95 | -0.70% | 138,789 |
| May 21, 2025 | 10.13 | 10.17 | 10.00 | 10.02 | 10.02 | -0.50% | 58,089 |
| May 20, 2025 | 10.06 | 10.10 | 10.01 | 10.07 | 10.07 | 1.00% | 100,806 |
| May 19, 2025 | 9.91 | 10.04 | 9.90 | 9.97 | 9.97 | -0.30% | 155,686 |
| May 16, 2025 | 9.92 | 10.00 | 9.83 | 10.00 | 10.00 | -0.79% | 201,135 |
| May 15, 2025 | 10.04 | 10.14 | 10.04 | 10.08 | 10.08 | -0.59% | 159,052 |
| May 14, 2025 | 10.27 | 10.27 | 10.11 | 10.14 | 10.14 | -1.46% | 71,205 |
| May 13, 2025 | 10.36 | 10.36 | 10.22 | 10.29 | 10.29 | 1.58% | 173,744 |
| May 12, 2025 | 10.22 | 10.22 | 10.04 | 10.13 | 10.13 | 5.08% | 273,688 |
| May 9, 2025 | 9.81 | 9.81 | 9.53 | 9.64 | 9.64 | 1.90% | 173,994 |
| May 8, 2025 | 9.56 | 9.57 | 9.46 | 9.46 | 9.46 | 0.11% | 286,441 |
| May 7, 2025 | 9.43 | 9.52 | 9.34 | 9.45 | 9.45 | -1.05% | 171,635 |
| May 6, 2025 | 9.60 | 9.65 | 9.52 | 9.55 | 9.40 | -0.73% | 106,573 |
| May 5, 2025 | 9.75 | 9.75 | 9.62 | 9.62 | 9.47 | -0.10% | 184,088 |
| May 2, 2025 | 9.69 | 9.73 | 9.59 | 9.63 | 9.48 | 0.31% | 147,298 |
| May 1, 2025 | 9.66 | 9.76 | 9.53 | 9.60 | 9.45 | -0.21% | 148,557 |
| Apr 30, 2025 | 9.40 | 9.78 | 9.40 | 9.62 | 9.47 | 1.48% | 100,651 |
| Apr 29, 2025 | 9.49 | 9.53 | 9.40 | 9.48 | 9.33 | -0.94% | 94,623 |
| Apr 28, 2025 | 9.61 | 9.63 | 9.51 | 9.57 | 9.42 | -0.83% | 140,181 |
| Apr 25, 2025 | 9.52 | 9.65 | 9.50 | 9.65 | 9.50 | 1.69% | 101,764 |
| Apr 24, 2025 | 9.34 | 9.51 | 9.32 | 9.49 | 9.34 | 1.82% | 172,886 |
| Apr 23, 2025 | 9.52 | 9.63 | 9.29 | 9.32 | 9.17 | 1.41% | 217,064 |
| Apr 22, 2025 | 9.07 | 9.24 | 9.07 | 9.19 | 9.04 | 2.57% | 360,840 |
| Apr 21, 2025 | 9.06 | 9.39 | 8.65 | 8.96 | 8.82 | -2.71% | 987,676 |
| Apr 17, 2025 | 9.30 | 9.30 | 9.13 | 9.21 | 9.06 | 2.22% | 181,510 |
| Apr 16, 2025 | 9.08 | 9.15 | 8.97 | 9.01 | 8.87 | -1.21% | 174,483 |
| Apr 15, 2025 | 9.15 | 9.20 | 9.05 | 9.12 | 8.97 | 0.11% | 410,002 |
| Apr 14, 2025 | 9.13 | 9.30 | 9.04 | 9.11 | 8.96 | 3.24% | 431,458 |
| Apr 11, 2025 | 8.52 | 8.88 | 8.51 | 8.82 | 8.68 | -6.72% | 436,350 |