Hexagon AB (publ) (HXGBY)
OTCMKTS · Delayed Price · Currency is USD
10.65
+0.15 (1.43%)
At close: Aug 27, 2026
HXGBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.60 | 10.67 | 10.59 | 10.64 | - | 1.33% | 3,164 |
| 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% | 254,538 |
| 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 |