Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
12.29
-0.19 (-1.48%)
Oct 30, 2025, 3:59 PM EDT
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.28 | 12.39 | 12.28 | 12.32 | - | -1.20% | 40,188 |
| Oct 29, 2025 | 12.65 | 12.66 | 12.39 | 12.47 | 12.47 | -1.73% | 84,018 |
| Oct 28, 2025 | 12.61 | 12.77 | 12.59 | 12.69 | 12.69 | -0.39% | 79,876 |
| Oct 27, 2025 | 12.69 | 12.85 | 12.67 | 12.74 | 12.74 | -0.47% | 88,830 |
| Oct 24, 2025 | 12.72 | 12.85 | 12.71 | 12.80 | 12.80 | 6.22% | 115,373 |
| Oct 23, 2025 | 11.90 | 12.14 | 11.90 | 12.05 | 12.05 | 0.42% | 95,006 |
| Oct 22, 2025 | 11.97 | 12.04 | 11.91 | 12.00 | 12.00 | -1.01% | 275,800 |
| Oct 21, 2025 | 12.03 | 12.18 | 12.02 | 12.12 | 12.12 | 0.68% | 92,633 |
| Oct 20, 2025 | 11.94 | 12.08 | 11.94 | 12.04 | 12.04 | 0.84% | 100,990 |
| Oct 17, 2025 | 11.72 | 11.96 | 11.72 | 11.94 | 11.94 | 0.76% | 155,130 |
| Oct 16, 2025 | 11.90 | 11.95 | 11.77 | 11.85 | 11.85 | -0.34% | 303,430 |
| Oct 15, 2025 | 11.94 | 11.97 | 11.78 | 11.89 | 11.89 | 1.71% | 96,689 |
| Oct 14, 2025 | 11.56 | 11.77 | 11.55 | 11.69 | 11.69 | -1.68% | 130,969 |
| Oct 13, 2025 | 11.77 | 11.89 | 11.73 | 11.89 | 11.89 | 1.89% | 115,285 |
| Oct 10, 2025 | 12.04 | 12.05 | 11.67 | 11.67 | 11.67 | -2.91% | 218,273 |
| Oct 9, 2025 | 12.12 | 12.12 | 11.93 | 12.02 | 12.02 | -1.80% | 165,185 |
| Oct 8, 2025 | 12.23 | 12.30 | 12.18 | 12.24 | 12.24 | 0.66% | 82,833 |
| Oct 7, 2025 | 12.28 | 12.28 | 12.14 | 12.16 | 12.16 | -1.38% | 100,910 |
| Oct 6, 2025 | 12.37 | 12.37 | 12.29 | 12.33 | 12.33 | 0.16% | 279,577 |
| Oct 3, 2025 | 12.33 | 12.41 | 12.26 | 12.31 | 12.31 | 0.49% | 87,631 |
| Oct 2, 2025 | 12.23 | 12.25 | 12.10 | 12.25 | 12.25 | 0.99% | 146,573 |
| Oct 1, 2025 | 11.96 | 12.14 | 11.96 | 12.13 | 12.13 | 2.02% | 110,714 |
| Sep 30, 2025 | 11.79 | 11.90 | 11.78 | 11.89 | 11.89 | 1.89% | 147,426 |
| Sep 29, 2025 | 11.69 | 11.79 | 11.65 | 11.67 | 11.67 | -0.93% | 75,402 |
| Sep 26, 2025 | 11.76 | 11.80 | 11.71 | 11.78 | 11.78 | 0.43% | 84,441 |
| Sep 25, 2025 | 11.77 | 11.77 | 11.68 | 11.73 | 11.73 | -4.01% | 103,137 |
| Sep 24, 2025 | 12.30 | 12.33 | 12.22 | 12.22 | 12.22 | -2.40% | 63,314 |
| Sep 23, 2025 | 12.60 | 12.66 | 12.46 | 12.52 | 12.52 | -0.27% | 117,201 |
| Sep 22, 2025 | 12.37 | 12.57 | 12.35 | 12.55 | 12.55 | 2.15% | 90,217 |
| Sep 19, 2025 | 12.29 | 12.36 | 12.25 | 12.29 | 12.29 | 1.74% | 130,297 |
| Sep 18, 2025 | 12.13 | 12.16 | 11.99 | 12.08 | 12.08 | 2.11% | 77,579 |
| Sep 17, 2025 | 11.83 | 11.92 | 11.76 | 11.83 | 11.83 | - | 104,680 |
| Sep 16, 2025 | 11.78 | 11.84 | 11.73 | 11.83 | 11.83 | 1.02% | 84,720 |
| Sep 15, 2025 | 11.66 | 11.79 | 11.62 | 11.71 | 11.71 | 1.21% | 114,607 |
| Sep 12, 2025 | 11.52 | 11.59 | 11.51 | 11.57 | 11.57 | -1.03% | 98,499 |
| Sep 11, 2025 | 11.64 | 11.71 | 11.61 | 11.69 | 11.69 | 0.95% | 69,252 |
| Sep 10, 2025 | 11.69 | 11.69 | 11.54 | 11.58 | 11.58 | -1.11% | 49,787 |
| Sep 9, 2025 | 11.73 | 11.73 | 11.59 | 11.71 | 11.71 | -1.18% | 263,257 |
| Sep 8, 2025 | 11.74 | 11.85 | 11.73 | 11.85 | 11.85 | 1.02% | 112,474 |
| Sep 5, 2025 | 11.70 | 11.80 | 11.61 | 11.73 | 11.73 | 8.51% | 137,998 |
| Sep 4, 2025 | 10.80 | 10.83 | 10.75 | 10.81 | 10.81 | -0.92% | 124,656 |
| Sep 3, 2025 | 10.88 | 10.93 | 10.84 | 10.91 | 10.91 | 1.11% | 121,922 |
| Sep 2, 2025 | 10.81 | 10.89 | 10.68 | 10.79 | 10.79 | -2.62% | 156,864 |
| Aug 29, 2025 | 11.15 | 11.15 | 11.03 | 11.08 | 11.08 | -2.12% | 176,135 |
| Aug 28, 2025 | 11.27 | 11.32 | 11.25 | 11.32 | 11.32 | 1.43% | 86,221 |
| Aug 27, 2025 | 11.11 | 11.18 | 11.05 | 11.16 | 11.16 | -0.89% | 70,853 |
| Aug 26, 2025 | 11.25 | 11.28 | 11.19 | 11.26 | 11.26 | 1.00% | 199,497 |
| Aug 25, 2025 | 11.28 | 11.28 | 11.14 | 11.15 | 11.15 | -2.21% | 68,930 |
| Aug 22, 2025 | 11.14 | 11.48 | 11.14 | 11.40 | 11.40 | 2.98% | 145,876 |
| Aug 21, 2025 | 11.11 | 11.11 | 11.02 | 11.07 | 11.07 | -0.90% | 168,440 |