Hexagon Composites ASA (HXGCF)
OTCMKTS
· Delayed Price · Currency is USD
3.640
-0.085 (-2.28%)
Jan 13, 2025, 3:00 PM EST
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jan 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jan 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.69% | 690 |
| Jan 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.28% | 4,700 |
| Jan 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 52 |
| Jan 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -5.70% | 146 |
| Jan 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jan 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jan 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jan 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Dec 31, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1 |
| Dec 30, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 3,721 |
| Dec 27, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Dec 26, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Dec 24, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Dec 23, 2024 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 0.13% | 700 |
| Dec 20, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Dec 19, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 50 |
| Dec 18, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.07% | 250 |
| Dec 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 12, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 250 |
| Dec 10, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 250 |
| Dec 9, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,100 |
| Dec 6, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 5, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 20 |
| Dec 4, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 250 |
| Dec 3, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Dec 2, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 29, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 27, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 26, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 25, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 22, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 21, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 50 |
| Nov 20, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 50 |
| Nov 19, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.80% | 330 |
| Nov 18, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.35% | 300 |
| Nov 15, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 14, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 13, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 51 |
| Nov 12, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 7,441 |
| Nov 11, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 8, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 7, 2024 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 18.37% | 23,000 |
| Nov 6, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 200 |
| Nov 5, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 501 |
| Nov 4, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 1, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 31, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 30, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 29, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 28, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 25, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 24, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 23, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 22, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 21, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 18, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 17, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 16, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 15, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 52 |
| Oct 14, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 11, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -11.00% | 224 |
| Oct 10, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 9, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 8, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 7, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 4, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 56,344 |
| Oct 3, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 62 |
| Oct 2, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 1, 2024 | 4.07 | 4.25 | 4.07 | 4.14 | 4.14 | 1.65% | 6,100 |
| Sep 30, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 27, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 26, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 25, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 24, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 23, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 20, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 6.46% | 2,047 |
| Sep 19, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 10,000 |
| Sep 18, 2024 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -0.75% | 14,601 |
| Sep 17, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 13.10% | 400 |
| Sep 16, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 13, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 12, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 11, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 10, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 9, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.23% | 8,500 |
| Sep 6, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Sep 5, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Sep 4, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 1,300 |
| Sep 3, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Aug 30, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Aug 29, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.71% | 1,300 |
| Aug 28, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.31% | 200 |
| Aug 27, 2024 | 3.75 | 3.77 | 3.58 | 3.58 | 3.58 | -4.53% | 4,730 |
| Aug 26, 2024 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 5.63% | 8,596 |