Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexagon Ab ADR (OP: HXGBY )

10.96 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2015 36.43 36.43 36.43 50 -0.81(-2.18%)
May 20, 2015 37.24 37.24 37.24 0 +1.11(+3.07%)
May 14, 2015 36.13 36.13 36.13 0 +1.18(+3.38%)
May 07, 2015 34.95 34.95 34.95 49 -1.13(-3.13%)
May 06, 2015 36.08 36.08 36.08 36.08 217 -0.82(-2.22%)
May 04, 2015 36.90 36.90 36.90 137 -0.40(-1.07%)
Apr 28, 2015 37.30 37.30 37.30 0 -0.80(-2.10%)
Apr 27, 2015 38.10 38.10 38.10 38.10 198 -0.14(-0.37%)
Apr 24, 2015 37.72 38.26 37.72 38.24 1,544 +0.04(+0.10%)
Apr 22, 2015 38.20 38.20 38.20 111 +0.04(+0.10%)
Apr 21, 2015 37.55 38.27 37.55 38.16 1,268 +1.59(+4.35%)
Apr 20, 2015 36.57 36.57 36.57 36.57 159 -1.13(-3.00%)
Apr 15, 2015 37.70 37.70 37.70 31 -0.40(-1.05%)
Apr 14, 2015 38.06 38.10 37.75 38.10 1,283 +1.86(+5.13%)
Apr 13, 2015 36.24 36.24 36.24 36.24 203 -0.11(-0.30%)
Apr 10, 2015 36.35 36.35 36.35 36.35 152 +0.10(+0.28%)
Apr 02, 2015 36.25 36.25 36.25 0 +0.55(+1.54%)
Apr 01, 2015 35.32 35.70 35.30 35.70 315 +1.06(+3.06%)
Mar 24, 2015 34.64 34.64 34.64 79 +0.21(+0.61%)
Mar 23, 2015 34.45 34.45 34.43 34.43 441 -0.10(-0.29%)
Mar 20, 2015 34.30 34.53 34.30 34.53 1,419 +0.40(+1.17%)
Mar 19, 2015 34.13 34.13 34.13 34.13 570 +0.12(+0.35%)
Mar 17, 2015 34.01 34.01 34.01 0 +1.29(+3.94%)
Mar 10, 2015 32.72 32.72 32.72 36 -0.72(-2.15%)
Mar 09, 2015 33.61 33.61 33.44 33.44 532 +0.24(+0.72%)
Mar 06, 2015 33.43 33.43 33.20 33.20 907 -0.66(-1.95%)
Mar 05, 2015 33.86 33.86 33.86 33.86 301 -0.17(-0.50%)
Mar 04, 2015 34.03 34.03 34.03 34.03 187 -2.27(-6.25%)
Feb 27, 2015 36.30 36.30 36.30 109 +0.26(+0.72%)
Feb 25, 2015 36.04 36.04 36.04 36.04 164 +0.24(+0.67%)
Feb 24, 2015 35.65 35.80 35.65 35.80 2,802 +1.25(+3.62%)
Feb 17, 2015 34.55 34.55 34.55 109 -0.31(-0.89%)
Feb 13, 2015 34.86 34.86 34.86 0 +0.56(+1.63%)
Feb 11, 2015 34.30 34.30 34.30 172 -0.67(-1.92%)
Feb 10, 2015 34.97 34.97 34.97 34.97 159 +0.06(+0.17%)
Feb 09, 2015 34.91 34.91 34.91 34.91 882 +0.19(+0.55%)
Feb 06, 2015 35.22 35.24 34.66 34.72 981 +2.67(+8.33%)
Feb 02, 2015 32.05 32.05 32.05 0 +0.00(+0.00%)
Jan 30, 2015 31.85 32.05 31.85 32.05 1,335 +0.39(+1.23%)
Jan 29, 2015 31.66 31.66 31.66 31.66 628 +0.06(+0.19%)
Jan 28, 2015 31.66 31.66 31.60 31.60 629 -0.05(-0.16%)
Jan 27, 2015 31.69 31.69 31.65 31.65 421 -0.58(-1.80%)
Jan 26, 2015 32.13 32.23 32.13 32.23 739 +0.63(+1.99%)
Jan 23, 2015 31.60 31.60 31.60 31.60 395 -0.20(-0.63%)
Jan 22, 2015 31.51 31.80 31.51 31.80 875 +0.98(+3.18%)
Jan 21, 2015 31.14 31.20 30.81 30.82 1,316 +0.50(+1.65%)
Jan 20, 2015 30.70 30.81 30.32 30.32 2,088 -0.23(-0.75%)
Jan 16, 2015 30.55 30.55 30.55 0 +0.30(+0.99%)
Jan 15, 2015 30.25 30.25 30.25 30.25 147 -0.55(-1.79%)
Jan 14, 2015 31.00 31.00 30.55 30.80 592 -0.66(-2.10%)
Jan 12, 2015 31.46 31.46 31.46 50 +0.86(+2.81%)
Jan 09, 2015 30.93 30.93 30.60 30.60 361 +0.70(+2.34%)
Jan 07, 2015 29.90 29.90 29.90 50 -0.55(-1.81%)
Jan 06, 2015 30.53 30.53 30.45 30.45 1,135 -0.12(-0.39%)
Jan 05, 2015 30.57 30.57 30.57 30.57 231 -0.49(-1.58%)
Dec 31, 2014 31.06 31.06 31.06 40 -0.24(-0.77%)
Dec 30, 2014 31.03 31.30 31.03 31.30 700 -0.15(-0.48%)
Dec 26, 2014 31.45 31.45 31.45 5 +0.52(+1.68%)
Dec 23, 2014 30.93 30.93 30.93 0 +0.18(+0.59%)
Dec 19, 2014 30.75 30.75 30.75 182 -0.15(-0.49%)
Dec 18, 2014 30.50 30.90 30.50 30.90 1,481 +0.60(+1.98%)
Dec 17, 2014 29.97 30.30 29.97 30.30 641 +0.19(+0.63%)
Dec 16, 2014 30.11 30.11 540 -0.04(-0.13%)
Dec 15, 2014 30.25 30.29 30.15 30.15 2,068 -0.09(-0.30%)
Dec 12, 2014 31.23 31.23 30.24 30.24 1,473 -0.41(-1.34%)
Dec 11, 2014 30.74 30.77 30.65 30.65 507 -0.30(-0.97%)
Dec 10, 2014 30.95 30.95 30.95 30.95 192 +0.00(+0.00%)
Dec 09, 2014 30.95 30.95 30.95 30.95 100 -0.48(-1.53%)
Dec 08, 2014 31.43 31.43 31.43 31.43 339 -0.12(-0.38%)
Dec 03, 2014 31.55 31.55 31.55 114 -0.60(-1.87%)
Dec 02, 2014 32.00 32.15 32.00 32.15 519 -0.15(-0.46%)
Dec 01, 2014 32.30 32.30 32.30 32.30 271 -1.25(-3.73%)
Nov 26, 2014 33.55 33.55 33.55 8 +0.00(+0.00%)
Nov 25, 2014 33.55 33.55 33.55 33.55 206 +0.10(+0.30%)
Nov 21, 2014 33.45 33.45 33.45 31 -0.05(-0.15%)
Nov 19, 2014 33.50 33.50 33.50 202 -0.06(-0.18%)
Nov 18, 2014 33.43 33.56 33.43 33.56 594 +0.21(+0.63%)
Nov 17, 2014 33.40 33.25 33.35 392 +0.10(+0.30%)
Nov 13, 2014 33.25 33.25 33.25 0 +0.20(+0.61%)
Nov 12, 2014 33.34 33.34 33.05 33.05 643 +0.16(+0.49%)
Nov 06, 2014 32.89 32.89 32.89 56 +0.03(+0.09%)
Nov 04, 2014 32.86 32.86 32.86 75 +0.16(+0.49%)
Nov 03, 2014 32.53 32.70 32.53 32.70 1,167 -0.70(-2.10%)
Oct 31, 2014 33.40 33.40 33.40 33.40 1,342 +0.75(+2.30%)
Oct 29, 2014 32.65 32.65 32.65 6 +0.13(+0.40%)
Oct 24, 2014 32.52 32.52 32.52 11 -0.50(-1.51%)
Oct 23, 2014 33.02 33.02 33.02 33.02 1,125 +0.90(+2.80%)
Oct 22, 2014 32.12 32.12 32.12 32.12 336 +2.82(+9.62%)
Oct 21, 2014 29.30 29.30 29.30 29.30 605 +0.08(+0.27%)
Oct 20, 2014 29.22 29.22 29.22 29.22 441 +1.17(+4.17%)
Oct 17, 2014 28.05 28.05 28.05 28.05 157 -0.05(-0.18%)
Oct 15, 2014 28.10 28.10 28.10 28.10 425 -1.20(-4.10%)
Oct 14, 2014 28.48 29.30 28.48 29.30 816 +1.10(+3.90%)
Oct 10, 2014 28.20 28.20 28.20 123 -1.09(-3.72%)
Oct 08, 2014 29.29 29.29 29.29 84 -1.59(-5.15%)
Oct 03, 2014 30.88 30.88 30.88 0 +0.07(+0.23%)
Oct 02, 2014 30.81 30.81 30.81 30.81 370 -0.41(-1.31%)
Oct 01, 2014 31.22 31.22 31.22 31.22 228 -0.10(-0.32%)
Sep 29, 2014 31.32 31.32 31.32 23 +0.18(+0.58%)
Sep 25, 2014 31.14 31.14 31.14 9 -1.01(-3.14%)
Sep 24, 2014 32.09 32.18 32.09 32.15 589 -0.38(-1.17%)
Sep 23, 2014 32.59 32.72 32.53 32.53 548 -0.57(-1.72%)
Sep 22, 2014 33.10 33.10 33.10 33.10 379 -0.19(-0.57%)
Sep 18, 2014 33.29 33.29 33.29 0 -0.14(-0.42%)
Sep 17, 2014 33.43 33.43 33.43 33.43 144 +0.00(+0.00%)
Sep 16, 2014 32.86 33.43 32.86 33.43 532 +0.67(+2.05%)
Sep 12, 2014 32.76 32.76 32.76 160 -0.35(-1.06%)
Sep 10, 2014 33.11 33.11 33.11 225 +0.50(+1.53%)
Sep 05, 2014 32.61 32.61 32.61 0 -0.75(-2.25%)
Sep 03, 2014 33.36 33.36 33.36 51 -0.41(-1.21%)
Aug 18, 2014 33.77 33.77 33.77 42 +0.97(+2.96%)
Aug 15, 2014 32.80 32.80 32.80 32.80 174 +0.50(+1.55%)
Aug 13, 2014 32.30 32.30 32.30 12 +0.79(+2.51%)
Aug 11, 2014 31.51 31.51 31.51 117 +1.13(+3.72%)
Aug 08, 2014 30.54 30.54 30.38 30.38 1,649 +0.03(+0.10%)
Aug 07, 2014 31.06 31.06 30.35 30.35 3,997 -0.34(-1.11%)
Aug 06, 2014 30.68 30.69 30.68 30.69 478 +0.01(+0.03%)
Aug 05, 2014 30.68 30.68 30.68 30.68 161 -0.12(-0.39%)
Aug 04, 2014 30.73 30.80 30.73 30.80 357 +0.05(+0.16%)
Aug 01, 2014 30.75 30.75 30.75 30.75 594 -0.05(-0.16%)
Jul 31, 2014 30.80 30.80 30.80 30.80 135 -0.48(-1.53%)
Jul 30, 2014 31.35 31.35 31.28 31.28 870 -0.58(-1.82%)
Jul 29, 2014 32.10 32.12 31.86 31.86 470 -0.39(-1.21%)
Jul 25, 2014 32.25 32.25 32.25 7 +0.09(+0.28%)
Jul 24, 2014 32.16 32.16 32.16 32.16 116 +0.53(+1.68%)
Jul 23, 2014 31.63 31.63 31.63 31.63 237 -0.27(-0.85%)
Jul 22, 2014 31.90 31.90 31.90 31.90 100 +0.37(+1.17%)
Jul 21, 2014 31.53 31.53 31.53 31.53 162 +0.12(+0.38%)
Jul 18, 2014 31.41 31.41 31.41 31.41 141 -0.07(-0.22%)
Jul 17, 2014 31.48 31.48 31.48 31.48 305 -0.70(-2.18%)
Jul 14, 2014 32.18 32.18 32.18 28 -0.35(-1.08%)
Jul 07, 2014 32.53 32.53 32.53 81 -0.18(-0.55%)
Jul 01, 2014 32.71 32.71 32.71 0 +0.51(+1.58%)
Jun 30, 2014 32.20 32.20 32.20 32.20 268 +0.43(+1.35%)
Jun 27, 2014 31.77 31.77 31.77 31.77 407 -0.22(-0.69%)
Jun 26, 2014 31.39 32.00 31.39 31.99 1,050 -0.11(-0.34%)
Jun 23, 2014 32.10 32.10 32.10 44 -0.32(-0.99%)
Jun 19, 2014 32.42 32.42 32.42 0 +0.22(+0.68%)
Jun 18, 2014 32.40 32.40 32.20 32.20 578 -0.12(-0.37%)
Jun 12, 2014 32.32 32.32 32.32 48 -0.18(-0.55%)
Jun 11, 2014 32.48 32.50 32.48 32.50 1,114 +0.04(+0.12%)
Jun 10, 2014 32.54 32.54 32.46 32.46 415 -0.19(-0.58%)
Jun 06, 2014 32.92 32.92 32.65 32.65 655 +0.09(+0.28%)
Jun 04, 2014 32.56 32.56 32.56 32.56 96 +0.77(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.