Skip to main content
Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
9.49
-0.06 (-0.63%)
Dec 20, 2024, 4:00 PM EST

Hexagon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.419.589.419.499.49-0.63%262,396
Dec 19, 20249.549.649.519.559.552.36%321,310
Dec 18, 20249.699.779.339.339.33-2.41%215,285
Dec 17, 20249.669.679.569.569.56-1.24%176,691
Dec 16, 20249.659.729.639.689.68-0.31%350,872
Dec 13, 20249.749.899.649.719.71-1.52%207,765
Dec 12, 20249.929.949.869.869.86-0.50%2,707,310
Dec 11, 20249.889.949.829.919.910.92%2,023,210
Dec 10, 20249.929.929.809.829.82-1.31%377,756
Dec 9, 20249.9810.019.939.959.951.43%434,052
Dec 6, 20249.819.859.779.819.811.24%78,060
Dec 5, 20249.729.759.659.699.692.54%125,741
Dec 4, 20249.299.459.289.459.459.50%179,362
Dec 3, 20248.608.678.608.638.630.82%246,202
Dec 2, 20248.578.618.528.568.561.06%320,181
Nov 29, 20248.378.488.378.478.472.17%127,067
Nov 27, 20248.348.348.288.298.29-0.12%162,834
Nov 26, 20248.398.408.278.308.30-1.07%218,495
Nov 25, 20248.368.438.358.398.391.33%310,468
Nov 22, 20248.218.298.218.288.280.98%183,836
Nov 21, 20248.178.238.148.208.20-2.03%232,962
Nov 20, 20248.348.378.298.378.37-1.41%146,336
Nov 19, 20248.398.508.388.498.49-0.59%296,848
Nov 18, 20248.468.578.468.548.540.81%283,116
Nov 15, 20248.588.588.478.478.47-1.84%273,169
Nov 14, 20248.728.728.608.638.631.17%224,173
Nov 13, 20248.608.618.508.538.53-1.84%394,247
Nov 12, 20248.798.808.608.698.69-3.87%220,295
Nov 11, 20249.109.109.039.049.04-3.42%209,253
Nov 8, 20249.409.409.299.369.36-4.88%157,781
Nov 7, 20249.809.849.749.849.844.57%153,308
Nov 6, 20249.419.439.339.419.410.43%82,072
Nov 5, 20249.329.429.309.379.370.86%184,836
Nov 4, 20249.449.449.299.299.29-0.75%310,986
Nov 1, 20249.459.469.369.369.360.86%136,213
Oct 31, 20249.409.409.239.289.28-3.53%249,415
Oct 30, 20249.729.779.629.629.62-4.56%49,310
Oct 29, 202410.1510.1610.0610.0810.08-0.40%132,535
Oct 28, 202410.1610.2910.1210.1210.123.05%94,447
Oct 25, 20249.859.979.799.829.823.04%66,772
Oct 24, 20249.669.669.469.539.531.06%93,876
Oct 23, 20249.469.489.399.439.43-2.28%90,065
Oct 22, 20249.609.659.599.659.650.52%70,379
Oct 21, 20249.669.759.589.609.60-1.84%89,415
Oct 18, 20249.709.789.699.789.781.56%200,410
Oct 17, 20249.739.739.619.639.63-0.82%147,216
Oct 16, 20249.719.759.699.719.71-0.31%92,327
Oct 15, 20249.909.919.729.749.74-3.08%293,840
Oct 14, 20249.9310.059.9310.0510.05-0.27%216,520
Oct 11, 202410.0910.1210.0510.0810.080.07%71,655
Oct 10, 202410.0310.0910.0010.0710.07-1.18%57,386
Oct 9, 202410.1510.2110.1510.1910.190.69%307,007
Oct 8, 202410.1310.1510.0710.1210.12-1.20%126,266
Oct 7, 202410.2610.3110.2310.2410.24-0.75%96,455
Oct 4, 202410.2910.3210.2310.3210.32-50,332
Oct 3, 202410.3510.3810.2610.3210.32-1.90%405,994
Oct 2, 202410.5610.5610.5010.5210.52-0.66%333,236
Oct 1, 202410.7310.7310.4810.5910.59-1.30%136,859
Sep 30, 202410.7510.7610.6510.7310.73-1.29%68,998
Sep 27, 202410.9210.9610.8310.8710.872.07%97,293
Sep 26, 202410.6510.6710.5810.6510.655.03%70,455
Sep 25, 202410.3010.3010.1410.1410.141.40%45,336
Sep 24, 20249.9910.059.9210.0010.001.52%87,740
Sep 23, 20249.879.889.829.859.85-1.30%99,746
Sep 20, 20249.9610.009.919.989.98-1.09%98,815
Sep 19, 202410.0710.1410.0110.0910.093.49%69,778
Sep 18, 20249.739.829.659.759.75-0.31%40,507
Sep 17, 20249.809.859.739.789.780.62%117,450
Sep 16, 20249.789.789.659.729.72-0.92%134,115
Sep 13, 20249.809.849.789.819.811.13%124,108
Sep 12, 20249.599.709.579.709.701.57%96,159
Sep 11, 20249.519.589.429.559.550.21%102,017
Sep 10, 20249.569.569.449.539.53-0.52%136,517
Sep 9, 20249.559.599.519.589.580.58%118,203
Sep 6, 20249.719.729.519.539.53-2.21%62,814
Sep 5, 20249.689.749.669.749.74-0.31%120,643
Sep 4, 20249.759.889.749.779.77-1.39%129,997
Sep 3, 202410.1110.119.899.919.91-2.77%145,287
Aug 30, 202410.1610.2010.1310.1910.19-0.05%90,952
Aug 29, 202410.1910.2610.1610.2010.201.14%217,206
Aug 28, 202410.1210.1310.0210.0810.08-0.91%53,664
Aug 27, 202410.1110.2010.0810.1710.170.92%58,122
Aug 26, 202410.0810.1010.0510.0810.080.10%82,487
Aug 23, 20249.9310.139.9310.0710.071.21%41,911
Aug 22, 202410.0810.089.949.959.95-1.39%100,714
Aug 21, 202410.0810.1010.0410.0910.09-0.39%54,222
Aug 20, 202410.0810.1710.0710.1310.130.60%42,769
Aug 19, 20249.9410.079.9410.0710.072.44%138,951
Aug 16, 20249.759.839.729.839.831.03%39,243
Aug 15, 20249.819.819.729.739.730.41%93,680
Aug 14, 20249.739.789.669.699.691.25%53,541
Aug 13, 20249.529.609.459.579.570.74%139,936
Aug 12, 20249.539.559.509.509.50-0.52%132,481
Aug 9, 20249.509.609.479.559.55-0.21%112,798
Aug 8, 20249.469.579.439.579.571.27%164,698
Aug 7, 20249.639.699.419.459.45-0.63%251,254
Aug 6, 20249.379.589.379.519.511.60%243,353
Aug 5, 20249.309.449.309.369.36-3.11%261,804
Aug 2, 20249.659.699.579.669.66-1.30%130,337
Aug 1, 202410.0310.039.759.799.79-3.53%72,513