Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
10.41
+0.26 (2.56%)
At close: Oct 9, 2026
HXGBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.42 | 10.43 | 10.36 | 10.41 | 10.41 | 2.56% | 184,434 |
| Oct 8, 2026 | 10.10 | 10.18 | 10.04 | 10.15 | 10.15 | 0.50% | 328,201 |
| Oct 7, 2026 | 10.09 | 10.11 | 10.03 | 10.10 | 10.10 | -1.66% | 149,799 |
| Oct 6, 2026 | 10.36 | 10.37 | 10.26 | 10.27 | 10.27 | 1.18% | 185,414 |
| Oct 5, 2026 | 10.03 | 10.18 | 10.03 | 10.15 | 10.15 | 0.69% | 155,689 |
| Oct 2, 2026 | 10.15 | 10.18 | 10.02 | 10.08 | 10.08 | 2.65% | 204,520 |
| Oct 1, 2026 | 9.86 | 9.88 | 9.76 | 9.82 | 9.82 | 0.51% | 323,228 |
| Sep 30, 2026 | 9.76 | 9.92 | 9.76 | 9.77 | 9.77 | -0.61% | 238,048 |
| Sep 29, 2026 | 9.81 | 9.85 | 9.73 | 9.83 | 9.83 | 0.72% | 187,874 |
| Sep 28, 2026 | 9.74 | 9.83 | 9.70 | 9.76 | 9.76 | -1.51% | 246,574 |
| Sep 25, 2026 | 9.86 | 9.96 | 9.82 | 9.91 | 9.91 | 0.81% | 152,841 |
| Sep 24, 2026 | 9.84 | 9.85 | 9.71 | 9.83 | 9.83 | -0.81% | 309,397 |
| Sep 23, 2026 | 9.91 | 9.97 | 9.83 | 9.91 | 9.91 | -1.29% | 205,802 |
| Sep 22, 2026 | 10.02 | 10.07 | 9.94 | 10.04 | 10.04 | 3.40% | 234,799 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.67 | 9.71 | 9.71 | 0.62% | 202,477 |
| Sep 18, 2026 | 9.57 | 9.66 | 9.52 | 9.65 | 9.65 | 0.42% | 233,807 |
| Sep 17, 2026 | 9.63 | 9.69 | 9.58 | 9.61 | 9.61 | 1.91% | 285,065 |
| Sep 16, 2026 | 9.56 | 9.58 | 9.37 | 9.43 | 9.43 | -0.63% | 181,063 |
| Sep 15, 2026 | 9.53 | 9.56 | 9.46 | 9.49 | 9.49 | -1.25% | 270,378 |
| Sep 14, 2026 | 9.49 | 9.66 | 9.47 | 9.61 | 9.61 | -0.31% | 263,296 |
| Sep 11, 2026 | 9.62 | 9.67 | 9.61 | 9.64 | 9.64 | 0.53% | 238,749 |
| Sep 10, 2026 | 9.65 | 9.70 | 9.58 | 9.59 | 9.59 | -1.04% | 283,674 |
| Sep 9, 2026 | 9.80 | 9.82 | 9.69 | 9.69 | 9.69 | -1.52% | 156,870 |
| Sep 8, 2026 | 9.91 | 9.92 | 9.82 | 9.84 | 9.84 | -1.80% | 218,981 |
| Sep 4, 2026 | 10.12 | 10.12 | 10.00 | 10.02 | 10.02 | -1.67% | 118,395 |
| Sep 3, 2026 | 10.25 | 10.29 | 10.16 | 10.19 | 10.19 | 1.29% | 183,694 |
| Sep 2, 2026 | 10.09 | 10.11 | 10.02 | 10.06 | 10.06 | -0.89% | 302,399 |
| Sep 1, 2026 | 10.31 | 10.33 | 10.13 | 10.15 | 10.15 | -2.40% | 313,707 |
| Aug 31, 2026 | 10.36 | 10.43 | 10.34 | 10.40 | 10.40 | 0.19% | 314,632 |
| Aug 28, 2026 | 10.49 | 10.50 | 10.36 | 10.38 | 10.38 | -2.54% | 147,430 |
| Aug 27, 2026 | 10.57 | 10.68 | 10.57 | 10.65 | 10.65 | 1.43% | 306,311 |
| Aug 26, 2026 | 10.61 | 10.66 | 10.44 | 10.50 | 10.50 | -1.04% | 119,722 |
| Aug 25, 2026 | 10.57 | 10.65 | 10.55 | 10.61 | 10.61 | 0.38% | 121,646 |
| Aug 24, 2026 | 10.47 | 10.57 | 10.47 | 10.57 | 10.57 | 0.19% | 216,174 |
| Aug 21, 2026 | 10.49 | 10.57 | 10.45 | 10.55 | 10.55 | 1.93% | 165,267 |
| Aug 20, 2026 | 10.37 | 10.38 | 10.30 | 10.35 | 10.35 | -0.86% | 260,292 |
| Aug 19, 2026 | 10.04 | 10.46 | 10.04 | 10.44 | 10.44 | 5.45% | 300,751 |
| Aug 18, 2026 | 9.85 | 9.94 | 9.85 | 9.90 | 9.90 | - | 375,156 |
| Aug 17, 2026 | 9.95 | 9.95 | 9.87 | 9.90 | 9.90 | -0.70% | 840,021 |
| Aug 14, 2026 | 10.09 | 10.09 | 9.93 | 9.97 | 9.97 | 0.20% | 409,111 |
| Aug 13, 2026 | 9.99 | 9.99 | 9.85 | 9.95 | 9.95 | - | 238,737 |
| Aug 12, 2026 | 10.03 | 10.06 | 9.92 | 9.95 | 9.95 | -1.19% | 325,857 |
| Aug 11, 2026 | 10.18 | 10.19 | 10.05 | 10.07 | 10.07 | -1.37% | 125,823 |
| Aug 10, 2026 | 10.15 | 10.25 | 10.15 | 10.21 | 10.21 | -0.58% | 390,355 |
| Aug 7, 2026 | 10.23 | 10.32 | 10.19 | 10.27 | 10.27 | 1.58% | 148,220 |
| Aug 6, 2026 | 10.09 | 10.16 | 10.06 | 10.11 | 10.11 | -1.65% | 270,688 |
| Aug 5, 2026 | 10.26 | 10.33 | 10.19 | 10.28 | 10.28 | 0.59% | 186,883 |
| Aug 4, 2026 | 10.06 | 10.24 | 10.06 | 10.22 | 10.22 | 2.10% | 361,036 |
| Aug 3, 2026 | 10.00 | 10.08 | 9.96 | 10.01 | 10.01 | 1.93% | 241,833 |
| Jul 31, 2026 | 9.81 | 9.88 | 9.76 | 9.82 | 9.82 | -1.80% | 254,938 |