Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
10.09
-0.19 (-1.85%)
Aug 6, 2026, 3:47 PM EST
HXGBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 254,538 |
| Jul 30, 2026 | 9.98 | 10.07 | 9.89 | 10.00 | 10.00 | 1.21% | 265,796 |
| Jul 29, 2026 | 9.79 | 10.04 | 9.77 | 9.88 | 9.88 | 12.27% | 277,252 |
| Jul 28, 2026 | 8.63 | 8.92 | 8.63 | 8.80 | 8.80 | 1.50% | 321,868 |
| Jul 27, 2026 | 8.67 | 8.71 | 8.60 | 8.67 | 8.67 | 1.29% | 1,412,844 |
| Jul 24, 2026 | 8.43 | 8.58 | 8.42 | 8.56 | 8.56 | 5.42% | 1,422,745 |
| Jul 23, 2026 | 8.12 | 8.16 | 8.06 | 8.12 | 8.12 | -0.49% | 376,872 |
| Jul 22, 2026 | 8.21 | 8.22 | 8.16 | 8.16 | 8.16 | 0.49% | 195,983 |
| Jul 21, 2026 | 8.06 | 8.13 | 8.02 | 8.12 | 8.12 | -0.37% | 420,785 |
| Jul 20, 2026 | 8.18 | 8.20 | 8.12 | 8.15 | 8.15 | 0.12% | 1,644,433 |
| Jul 17, 2026 | 8.12 | 8.21 | 8.11 | 8.14 | 8.14 | -1.33% | 303,583 |
| Jul 16, 2026 | 8.32 | 8.32 | 8.22 | 8.25 | 8.25 | -1.20% | 541,863 |
| Jul 15, 2026 | 8.34 | 8.37 | 8.24 | 8.35 | 8.35 | 1.33% | 1,610,675 |
| Jul 14, 2026 | 8.21 | 8.32 | 8.18 | 8.24 | 8.24 | 0.61% | 1,877,522 |
| Jul 13, 2026 | 8.28 | 8.31 | 8.19 | 8.19 | 8.19 | -2.03% | 550,143 |
| Jul 10, 2026 | 8.44 | 8.50 | 8.36 | 8.36 | 8.36 | 1.09% | 344,150 |
| Jul 9, 2026 | 8.21 | 8.31 | 8.18 | 8.27 | 8.27 | 0.61% | 470,657 |
| Jul 8, 2026 | 8.10 | 8.22 | 8.00 | 8.22 | 8.22 | -2.84% | 525,965 |
| Jul 7, 2026 | 8.55 | 8.55 | 8.40 | 8.46 | 8.46 | -0.47% | 3,438,309 |
| Jul 6, 2026 | 8.40 | 8.53 | 8.33 | 8.50 | 8.50 | 1.19% | 2,984,783 |
| Jul 2, 2026 | 8.37 | 8.50 | 8.35 | 8.40 | 8.40 | 1.69% | 371,099 |
| Jul 1, 2026 | 8.16 | 8.35 | 8.16 | 8.26 | 8.26 | 0.61% | 562,168 |
| Jun 30, 2026 | 8.38 | 8.38 | 8.16 | 8.21 | 8.21 | -0.61% | 610,896 |
| Jun 29, 2026 | 8.22 | 8.38 | 8.20 | 8.26 | 8.26 | 0.12% | 654,693 |
| Jun 26, 2026 | 8.03 | 8.32 | 8.03 | 8.25 | 8.25 | 0.73% | 529,070 |
| Jun 25, 2026 | 8.24 | 8.33 | 8.16 | 8.19 | 8.19 | 0.86% | 597,460 |
| Jun 24, 2026 | 8.06 | 8.38 | 8.06 | 8.12 | 8.12 | -0.85% | 663,476 |
| Jun 23, 2026 | 8.35 | 8.41 | 8.14 | 8.19 | 8.19 | -2.62% | 891,322 |
| Jun 22, 2026 | 8.41 | 8.58 | 8.40 | 8.41 | 8.41 | -0.71% | 1,197,207 |
| Jun 18, 2026 | 8.47 | 8.75 | 8.44 | 8.47 | 8.47 | -1.74% | 1,693,700 |
| Jun 17, 2026 | 8.95 | 8.95 | 8.61 | 8.62 | 8.62 | 1.06% | 6,495,963 |
| Jun 16, 2026 | 8.77 | 9.01 | 8.47 | 8.53 | 8.53 | 1.43% | 8,332,967 |
| Jun 15, 2026 | 8.62 | 8.63 | 8.41 | 8.41 | 8.41 | 3.10% | 370,457 |
| Jun 12, 2026 | 10.36 | 10.36 | 9.64 | 9.77 | 8.16 | -2.50% | 161,216 |
| Jun 11, 2026 | 10.14 | 10.18 | 9.83 | 10.02 | 8.37 | -0.99% | 759,380 |
| Jun 10, 2026 | 10.16 | 10.28 | 9.81 | 10.12 | 8.45 | -0.30% | 126,109 |
| Jun 9, 2026 | 10.44 | 10.55 | 10.07 | 10.15 | 8.47 | -4.61% | 209,564 |
| Jun 8, 2026 | 10.62 | 10.77 | 10.00 | 10.64 | 8.88 | 0.76% | 157,151 |
| Jun 5, 2026 | 10.94 | 10.97 | 10.56 | 10.56 | 8.82 | -7.77% | 119,131 |
| Jun 4, 2026 | 11.00 | 11.82 | 11.00 | 11.45 | 9.56 | 0.88% | 112,716 |
| Jun 3, 2026 | 11.37 | 11.62 | 10.91 | 11.35 | 9.48 | -0.18% | 209,455 |
| Jun 2, 2026 | 10.94 | 11.41 | 10.87 | 11.37 | 9.49 | 2.25% | 158,210 |
| Jun 1, 2026 | 11.04 | 11.24 | 10.90 | 11.12 | 9.28 | 2.96% | 131,227 |
| May 29, 2026 | 11.14 | 11.22 | 10.80 | 10.80 | 9.02 | -3.91% | 219,704 |
| May 28, 2026 | 11.00 | 11.24 | 10.77 | 11.24 | 9.38 | 3.02% | 146,283 |
| May 27, 2026 | 10.84 | 11.09 | 10.50 | 10.91 | 9.11 | 1.39% | 107,642 |