Hexagon AB (publ) (HXGBY)
OTCMKTS
· Delayed Price · Currency is USD
10.12
+0.10 (1.04%)
May 27, 2025, 3:44 PM EDT
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 9.56 | 9.57 | 9.18 | 9.46 | 9.31 | -3.37% | 311,701 |
| Apr 9, 2025 | 8.82 | 9.93 | 8.77 | 9.79 | 9.63 | 10.00% | 640,546 |
| Apr 8, 2025 | 9.35 | 9.35 | 8.75 | 8.90 | 8.76 | -2.63% | 1,040,439 |
| Apr 7, 2025 | 8.87 | 9.64 | 8.84 | 9.14 | 8.99 | -2.57% | 1,790,329 |
| Apr 4, 2025 | 9.69 | 9.71 | 9.38 | 9.38 | 9.23 | -5.34% | 320,625 |
| Apr 3, 2025 | 10.24 | 10.32 | 9.90 | 9.91 | 9.75 | -7.64% | 201,120 |
| Apr 2, 2025 | 10.51 | 10.73 | 10.50 | 10.73 | 10.56 | 0.37% | 113,106 |
| Apr 1, 2025 | 10.68 | 10.77 | 10.60 | 10.69 | 10.52 | - | 203,433 |
| Mar 31, 2025 | 10.57 | 10.69 | 10.52 | 10.69 | 10.52 | -1.29% | 135,550 |
| Mar 28, 2025 | 10.87 | 10.93 | 10.78 | 10.83 | 10.66 | -1.46% | 397,683 |
| Mar 27, 2025 | 10.88 | 11.14 | 10.88 | 10.99 | 10.81 | -0.09% | 140,994 |
| Mar 26, 2025 | 11.10 | 11.15 | 10.97 | 11.00 | 10.82 | -3.17% | 107,353 |
| Mar 25, 2025 | 11.31 | 11.38 | 11.22 | 11.36 | 11.18 | 0.98% | 155,067 |
| Mar 24, 2025 | 11.11 | 11.25 | 11.11 | 11.25 | 11.07 | 0.81% | 121,146 |
| Mar 21, 2025 | 11.09 | 11.31 | 11.07 | 11.16 | 10.98 | -1.24% | 67,554 |
| Mar 20, 2025 | 11.18 | 11.35 | 11.18 | 11.30 | 11.12 | -0.62% | 48,910 |
| Mar 19, 2025 | 11.32 | 11.41 | 11.26 | 11.37 | 11.19 | -0.26% | 42,813 |
| Mar 18, 2025 | 11.39 | 11.41 | 11.24 | 11.40 | 11.22 | -1.38% | 76,076 |
| Mar 17, 2025 | 11.51 | 11.61 | 11.49 | 11.56 | 11.37 | 0.35% | 90,445 |
| Mar 14, 2025 | 11.30 | 11.52 | 11.29 | 11.52 | 11.33 | 3.82% | 76,760 |