Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
12.10
+0.27 (2.28%)
Sep 18, 2025, 3:59 PM EDT
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12.13 | 12.16 | 11.99 | 12.08 | 12.08 | 2.11% | 77,579 |
| Sep 17, 2025 | 11.83 | 11.92 | 11.76 | 11.83 | 11.83 | - | 104,680 |
| Sep 16, 2025 | 11.78 | 11.84 | 11.73 | 11.83 | 11.83 | 1.02% | 84,720 |
| Sep 15, 2025 | 11.66 | 11.79 | 11.62 | 11.71 | 11.71 | 1.21% | 114,607 |
| Sep 12, 2025 | 11.52 | 11.59 | 11.51 | 11.57 | 11.57 | -1.03% | 98,499 |
| Sep 11, 2025 | 11.64 | 11.71 | 11.61 | 11.69 | 11.69 | 0.95% | 69,252 |
| Sep 10, 2025 | 11.69 | 11.69 | 11.54 | 11.58 | 11.58 | -1.11% | 49,787 |
| Sep 9, 2025 | 11.73 | 11.73 | 11.59 | 11.71 | 11.71 | -1.18% | 263,257 |
| Sep 8, 2025 | 11.74 | 11.85 | 11.73 | 11.85 | 11.85 | 1.02% | 112,474 |
| Sep 5, 2025 | 11.70 | 11.80 | 11.61 | 11.73 | 11.73 | 8.51% | 137,998 |
| Sep 4, 2025 | 10.80 | 10.83 | 10.75 | 10.81 | 10.81 | -0.92% | 124,656 |
| Sep 3, 2025 | 10.88 | 10.93 | 10.84 | 10.91 | 10.91 | 1.11% | 121,922 |
| Sep 2, 2025 | 10.81 | 10.89 | 10.68 | 10.79 | 10.79 | -2.62% | 156,864 |
| Aug 29, 2025 | 11.15 | 11.15 | 11.03 | 11.08 | 11.08 | -2.12% | 176,135 |
| Aug 28, 2025 | 11.27 | 11.32 | 11.25 | 11.32 | 11.32 | 1.43% | 86,221 |
| Aug 27, 2025 | 11.11 | 11.18 | 11.05 | 11.16 | 11.16 | -0.89% | 70,853 |
| Aug 26, 2025 | 11.25 | 11.28 | 11.19 | 11.26 | 11.26 | 1.00% | 199,497 |
| Aug 25, 2025 | 11.28 | 11.28 | 11.14 | 11.15 | 11.15 | -2.21% | 68,930 |
| Aug 22, 2025 | 11.14 | 11.48 | 11.14 | 11.40 | 11.40 | 2.98% | 145,876 |
| Aug 21, 2025 | 11.11 | 11.11 | 11.02 | 11.07 | 11.07 | -0.90% | 168,440 |
| Aug 20, 2025 | 11.14 | 11.19 | 11.11 | 11.17 | 11.17 | -0.18% | 131,602 |
| Aug 19, 2025 | 11.20 | 11.30 | 11.15 | 11.19 | 11.19 | 0.27% | 366,510 |
| Aug 18, 2025 | 11.10 | 11.18 | 11.04 | 11.16 | 11.16 | -0.89% | 428,122 |
| Aug 15, 2025 | 11.23 | 11.30 | 11.19 | 11.26 | 11.26 | 0.81% | 1,513,257 |
| Aug 14, 2025 | 11.11 | 11.18 | 11.09 | 11.17 | 11.17 | -1.67% | 338,184 |
| Aug 13, 2025 | 11.31 | 11.39 | 11.31 | 11.36 | 11.36 | - | 82,191 |
| Aug 12, 2025 | 11.25 | 11.36 | 11.23 | 11.36 | 11.36 | 1.79% | 376,097 |
| Aug 11, 2025 | 11.18 | 11.22 | 11.14 | 11.16 | 11.16 | -1.76% | 181,149 |
| Aug 8, 2025 | 11.26 | 11.40 | 11.24 | 11.36 | 11.36 | 0.80% | 315,861 |
| 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 |