Hexagon AB (publ) (HXGBY)
OTCMKTS
· Delayed Price · Currency is USD
9.49
+0.17 (1.82%)
Apr 24, 2025, 3:58 PM EDT
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.34 | 9.51 | 9.32 | 9.49 | 9.49 | 1.82% | 172,886 |
| Apr 23, 2025 | 9.52 | 9.63 | 9.29 | 9.32 | 9.32 | 1.41% | 217,064 |
| Apr 22, 2025 | 9.07 | 9.24 | 9.07 | 9.19 | 9.19 | 2.57% | 360,840 |
| Apr 21, 2025 | 9.06 | 9.39 | 8.65 | 8.96 | 8.96 | -2.71% | 987,676 |
| Apr 17, 2025 | 9.30 | 9.30 | 9.13 | 9.21 | 9.21 | 2.22% | 181,510 |
| Apr 16, 2025 | 9.08 | 9.15 | 8.97 | 9.01 | 9.01 | -1.21% | 174,483 |
| Apr 15, 2025 | 9.15 | 9.20 | 9.05 | 9.12 | 9.12 | 0.11% | 410,002 |
| Apr 14, 2025 | 9.13 | 9.30 | 9.04 | 9.11 | 9.11 | 3.24% | 431,458 |
| Apr 11, 2025 | 8.52 | 8.88 | 8.51 | 8.82 | 8.82 | -6.72% | 436,350 |
| Apr 10, 2025 | 9.56 | 9.57 | 9.18 | 9.46 | 9.46 | -3.37% | 311,701 |
| Apr 9, 2025 | 8.82 | 9.93 | 8.77 | 9.79 | 9.79 | 10.00% | 640,546 |
| Apr 8, 2025 | 9.35 | 9.35 | 8.75 | 8.90 | 8.90 | -2.63% | 1,040,439 |
| Apr 7, 2025 | 8.87 | 9.64 | 8.84 | 9.14 | 9.14 | -2.57% | 1,790,329 |
| Apr 4, 2025 | 9.69 | 9.71 | 9.38 | 9.38 | 9.38 | -5.34% | 320,625 |
| Apr 3, 2025 | 10.24 | 10.32 | 9.90 | 9.91 | 9.91 | -7.64% | 201,120 |
| Apr 2, 2025 | 10.51 | 10.73 | 10.50 | 10.73 | 10.73 | 0.37% | 113,106 |
| Apr 1, 2025 | 10.68 | 10.77 | 10.60 | 10.69 | 10.69 | - | 203,433 |
| Mar 31, 2025 | 10.57 | 10.69 | 10.52 | 10.69 | 10.69 | -1.29% | 135,550 |
| 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 |