Hexagon AB (publ) (HXGBY)
OTCMKTS
· Delayed Price · Currency is USD
10.57
-0.26 (-2.40%)
Mar 31, 2025, 11:52 AM EST
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.87 | 10.93 | 10.78 | 10.83 | 10.83 | -1.46% | 397,683 |
| Mar 27, 2025 | 10.88 | 11.14 | 10.88 | 10.99 | 10.99 | -0.09% | 140,994 |
| Mar 26, 2025 | 11.10 | 11.15 | 10.97 | 11.00 | 11.00 | -3.17% | 107,353 |
| Mar 25, 2025 | 11.31 | 11.38 | 11.22 | 11.36 | 11.36 | 0.98% | 155,067 |
| Mar 24, 2025 | 11.11 | 11.25 | 11.11 | 11.25 | 11.25 | 0.81% | 121,146 |
| Mar 21, 2025 | 11.09 | 11.31 | 11.07 | 11.16 | 11.16 | -1.24% | 67,554 |
| Mar 20, 2025 | 11.18 | 11.35 | 11.18 | 11.30 | 11.30 | -0.62% | 48,910 |
| Mar 19, 2025 | 11.32 | 11.41 | 11.26 | 11.37 | 11.37 | -0.26% | 42,813 |
| Mar 18, 2025 | 11.39 | 11.41 | 11.24 | 11.40 | 11.40 | -1.38% | 76,076 |
| Mar 17, 2025 | 11.51 | 11.61 | 11.49 | 11.56 | 11.56 | 0.35% | 90,445 |
| Mar 14, 2025 | 11.30 | 11.52 | 11.29 | 11.52 | 11.52 | 3.82% | 76,760 |
| Mar 13, 2025 | 11.10 | 11.19 | 11.09 | 11.10 | 11.10 | -1.59% | 100,776 |
| Mar 12, 2025 | 11.30 | 11.33 | 11.17 | 11.28 | 11.28 | -0.22% | 279,747 |
| Mar 11, 2025 | 11.28 | 11.30 | 10.91 | 11.30 | 11.30 | -2.16% | 297,806 |
| Mar 10, 2025 | 11.64 | 11.65 | 11.43 | 11.55 | 11.55 | -3.27% | 86,173 |
| Mar 7, 2025 | 11.73 | 11.94 | 11.66 | 11.94 | 11.94 | 1.27% | 1,296,368 |
| Mar 6, 2025 | 11.61 | 11.79 | 11.56 | 11.79 | 11.79 | -1.50% | 2,024,910 |
| Mar 5, 2025 | 11.79 | 12.00 | 11.76 | 11.97 | 11.97 | 5.28% | 64,660 |
| Mar 4, 2025 | 11.18 | 11.49 | 11.02 | 11.37 | 11.37 | -0.79% | 114,293 |
| Mar 3, 2025 | 11.64 | 11.65 | 11.36 | 11.46 | 11.46 | 1.15% | 90,686 |
| Feb 28, 2025 | 11.33 | 11.39 | 11.20 | 11.33 | 11.33 | 0.53% | 96,532 |
| Feb 27, 2025 | 11.49 | 11.49 | 11.27 | 11.27 | 11.27 | -2.42% | 35,327 |
| Feb 26, 2025 | 11.65 | 11.73 | 11.53 | 11.55 | 11.55 | -0.35% | 49,664 |
| Feb 25, 2025 | 11.59 | 11.62 | 11.44 | 11.59 | 11.59 | -0.09% | 105,144 |
| Feb 24, 2025 | 11.70 | 11.72 | 11.59 | 11.60 | 11.60 | -1.28% | 109,329 |
| Feb 21, 2025 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | -2.08% | 49,662 |
| Feb 20, 2025 | 11.94 | 12.02 | 11.90 | 12.00 | 12.00 | 1.18% | 39,345 |
| Feb 19, 2025 | 11.83 | 11.89 | 11.81 | 11.86 | 11.86 | -1.41% | 65,410 |
| Feb 18, 2025 | 12.02 | 12.08 | 12.01 | 12.03 | 12.03 | 0.17% | 62,909 |
| Feb 14, 2025 | 12.09 | 12.14 | 11.99 | 12.01 | 12.01 | 0.67% | 53,016 |
| Feb 13, 2025 | 11.82 | 12.00 | 11.81 | 11.93 | 11.93 | 2.05% | 50,877 |
| Feb 12, 2025 | 11.47 | 11.74 | 11.47 | 11.69 | 11.69 | -0.09% | 65,488 |
| Feb 11, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | 11.70 | 1.47% | 125,360 |
| Feb 10, 2025 | 11.45 | 11.54 | 11.44 | 11.53 | 11.53 | 2.22% | 136,734 |
| Feb 7, 2025 | 11.48 | 11.51 | 11.27 | 11.28 | 11.28 | -2.34% | 115,176 |
| Feb 6, 2025 | 11.42 | 11.56 | 11.41 | 11.55 | 11.55 | -0.69% | 952,616 |
| Feb 5, 2025 | 11.56 | 11.64 | 11.54 | 11.63 | 11.63 | -1.02% | 73,416 |
| Feb 4, 2025 | 11.61 | 11.78 | 11.61 | 11.75 | 11.75 | 1.29% | 83,800 |
| Feb 3, 2025 | 11.35 | 11.65 | 11.31 | 11.60 | 11.60 | 0.41% | 182,576 |
| Jan 31, 2025 | 11.55 | 11.74 | 11.53 | 11.55 | 11.55 | 7.87% | 190,439 |
| Jan 30, 2025 | 10.72 | 10.83 | 10.70 | 10.71 | 10.71 | -1.02% | 120,330 |
| Jan 29, 2025 | 10.76 | 10.87 | 10.74 | 10.82 | 10.82 | -0.55% | 72,092 |
| Jan 28, 2025 | 10.86 | 10.88 | 10.77 | 10.88 | 10.88 | 0.55% | 176,023 |
| Jan 27, 2025 | 10.76 | 10.95 | 10.74 | 10.82 | 10.82 | -0.64% | 203,440 |
| Jan 24, 2025 | 10.86 | 10.95 | 10.85 | 10.89 | 10.89 | 1.40% | 169,358 |
| Jan 23, 2025 | 10.70 | 10.75 | 10.66 | 10.74 | 10.74 | 0.75% | 127,145 |
| Jan 22, 2025 | 10.71 | 10.75 | 10.62 | 10.66 | 10.66 | 0.19% | 2,302,040 |
| Jan 21, 2025 | 10.48 | 10.64 | 10.43 | 10.64 | 10.64 | 5.77% | 2,055,940 |
| Jan 17, 2025 | 10.04 | 10.16 | 10.03 | 10.06 | 10.06 | 1.51% | 87,645 |
| Jan 16, 2025 | 9.90 | 9.94 | 9.86 | 9.91 | 9.91 | 1.59% | 136,203 |