Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
11.34
+0.07 (0.62%)
Aug 8, 2025, 11:43 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.27 | 11.31 | 11.20 | 11.27 | 11.27 | 1.78% | 206,630 |
| Aug 6, 2025 | 11.07 | 11.10 | 11.01 | 11.07 | 11.07 | 0.85% | 149,300 |
| Aug 5, 2025 | 11.01 | 11.02 | 10.96 | 10.98 | 10.98 | 0.18% | 267,922 |
| Aug 4, 2025 | 10.90 | 10.98 | 10.90 | 10.96 | 10.96 | 0.55% | 240,583 |
| Aug 1, 2025 | 10.89 | 10.95 | 10.83 | 10.90 | 10.90 | -0.64% | 297,345 |
| Jul 31, 2025 | 11.02 | 11.09 | 10.95 | 10.97 | 10.97 | -1.53% | 229,149 |
| Jul 30, 2025 | 11.20 | 11.24 | 11.08 | 11.14 | 11.14 | -2.54% | 422,232 |
| Jul 29, 2025 | 11.50 | 11.52 | 11.26 | 11.43 | 11.43 | -1.04% | 366,015 |
| Jul 28, 2025 | 11.65 | 11.65 | 11.50 | 11.55 | 11.55 | -2.53% | 211,026 |
| Jul 25, 2025 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 8.52% | 115,535 |
| Jul 24, 2025 | 10.89 | 11.01 | 10.83 | 10.92 | 10.92 | -1.44% | 249,732 |
| Jul 23, 2025 | 10.82 | 11.08 | 10.81 | 11.08 | 11.08 | 3.94% | 215,904 |
| Jul 22, 2025 | 10.58 | 10.67 | 10.55 | 10.66 | 10.66 | - | 89,719 |
| Jul 21, 2025 | 10.65 | 10.72 | 10.62 | 10.66 | 10.66 | 0.85% | 119,168 |
| Jul 18, 2025 | 10.69 | 10.69 | 10.54 | 10.57 | 10.57 | 0.96% | 327,035 |
| Jul 17, 2025 | 10.32 | 10.49 | 10.32 | 10.47 | 10.47 | 2.35% | 480,512 |
| Jul 16, 2025 | 10.18 | 10.30 | 10.12 | 10.23 | 10.23 | 0.79% | 640,371 |
| Jul 15, 2025 | 10.27 | 10.27 | 10.11 | 10.15 | 10.15 | -0.59% | 507,059 |
| Jul 14, 2025 | 10.12 | 10.23 | 10.12 | 10.21 | 10.21 | -0.87% | 106,473 |
| Jul 11, 2025 | 10.37 | 10.37 | 10.27 | 10.30 | 10.30 | -1.44% | 229,101 |
| Jul 10, 2025 | 10.37 | 10.48 | 10.32 | 10.45 | 10.45 | 1.95% | 104,820 |
| Jul 9, 2025 | 10.17 | 10.25 | 10.14 | 10.25 | 10.25 | 1.77% | 215,962 |
| Jul 8, 2025 | 9.95 | 10.10 | 9.92 | 10.07 | 10.07 | 0.72% | 140,305 |
| Jul 7, 2025 | 9.97 | 10.06 | 9.95 | 10.00 | 10.00 | 0.81% | 297,896 |
| Jul 3, 2025 | 10.03 | 10.06 | 9.92 | 9.92 | 9.92 | -1.68% | 55,544 |
| Jul 2, 2025 | 9.99 | 10.09 | 9.97 | 10.09 | 10.09 | 2.44% | 112,174 |
| Jul 1, 2025 | 9.77 | 9.89 | 9.77 | 9.85 | 9.85 | -1.60% | 75,271 |
| Jun 30, 2025 | 9.95 | 10.02 | 9.89 | 10.01 | 10.01 | -0.79% | 147,955 |
| Jun 27, 2025 | 10.06 | 10.15 | 10.00 | 10.09 | 10.09 | 3.28% | 212,040 |
| Jun 26, 2025 | 9.76 | 9.81 | 9.67 | 9.77 | 9.77 | -0.10% | 227,416 |
| Jun 25, 2025 | 9.75 | 9.85 | 9.68 | 9.78 | 9.78 | 0.10% | 126,052 |
| 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 |