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

Hexagon Ab ADR (OP: HXGBY )

11.27 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2016 38.85 38.85 38.85 0 +1.40(+3.74%)
May 19, 2016 37.45 37.45 37.45 0 +0.01(+0.03%)
May 17, 2016 37.44 37.44 37.44 0 -1.30(-3.36%)
May 04, 2016 38.74 38.74 38.74 0 -0.75(-1.91%)
May 03, 2016 39.49 39.49 39.49 39.49 146 -0.29(-0.72%)
Apr 15, 2016 39.78 39.78 39.78 0 +2.14(+5.69%)
Mar 23, 2016 37.64 37.64 37.64 0 +2.34(+6.63%)
Mar 17, 2016 35.30 35.30 35.30 56 -0.85(-2.35%)
Mar 14, 2016 36.15 36.15 36.15 0 +1.80(+5.24%)
Mar 03, 2016 34.35 34.35 34.35 0 -0.49(-1.41%)
Feb 18, 2016 34.84 34.84 34.84 0 +2.17(+6.64%)
Jan 25, 2016 32.67 32.67 32.67 30 +0.21(+0.65%)
Jan 22, 2016 32.77 32.77 32.46 32.46 2,605 -2.17(-6.28%)
Jan 07, 2016 34.63 34.63 34.63 0 -1.45(-4.01%)
Jan 04, 2016 36.08 36.08 36.08 0 -1.41(-3.76%)
Dec 31, 2015 37.49 37.49 37.49 0 -0.41(-1.08%)
Dec 29, 2015 37.90 37.90 37.90 0 +0.84(+2.27%)
Dec 28, 2015 37.29 37.29 37.06 37.06 1,217 -0.59(-1.57%)
Dec 23, 2015 37.65 37.65 37.65 0 +1.62(+4.50%)
Dec 16, 2015 36.03 36.03 36.03 0 -0.49(-1.34%)
Dec 15, 2015 35.90 36.84 35.90 36.52 300 +1.32(+3.75%)
Dec 11, 2015 35.20 35.20 35.20 0 -0.68(-1.90%)
Dec 08, 2015 35.88 35.88 35.88 54 -0.88(-2.39%)
Dec 07, 2015 36.76 36.76 36.76 36.76 51,409 -0.14(-0.38%)
Dec 04, 2015 36.90 36.90 36.90 36.90 123 -0.75(-1.99%)
Dec 03, 2015 37.65 37.65 37.65 37.65 146 +1.75(+4.87%)
Nov 25, 2015 35.90 35.90 35.90 60 +0.30(+0.84%)
Nov 24, 2015 35.60 35.60 35.60 35.60 186 -0.64(-1.76%)
Nov 20, 2015 36.32 36.32 36.24 36.24 281 -0.43(-1.18%)
Nov 19, 2015 36.50 36.67 36.50 36.67 613 +0.49(+1.35%)
Nov 18, 2015 36.10 36.18 36.10 36.18 233 +0.41(+1.15%)
Nov 17, 2015 35.70 35.80 35.70 35.77 556 +1.12(+3.23%)
Nov 13, 2015 34.65 34.65 34.65 4 -0.75(-2.12%)
Nov 12, 2015 35.40 35.40 35.40 35.40 189 -0.10(-0.28%)
Nov 10, 2015 35.50 35.50 35.50 0 -0.41(-1.14%)
Nov 09, 2015 35.75 35.91 35.75 35.91 902 +0.06(+0.17%)
Nov 06, 2015 35.85 35.85 35.85 35.85 235 -0.60(-1.65%)
Nov 04, 2015 36.45 36.45 36.45 0 -0.30(-0.82%)
Nov 03, 2015 36.75 36.75 36.75 36.75 1,092 +0.55(+1.52%)
Nov 02, 2015 36.15 36.20 36.15 36.20 233 +1.13(+3.22%)
Oct 30, 2015 35.07 35.07 35.07 35.07 660 -0.28(-0.79%)
Oct 29, 2015 35.35 35.35 35.35 35.35 146 +0.15(+0.43%)
Oct 28, 2015 35.20 35.20 35.20 35.20 423 +0.10(+0.28%)
Oct 27, 2015 35.10 35.10 35.10 35.10 200 +1.55(+4.62%)
Oct 23, 2015 33.55 33.55 33.55 46 +0.55(+1.67%)
Oct 22, 2015 33.00 33.00 33.00 33.00 226 +0.61(+1.88%)
Oct 21, 2015 32.39 32.39 32.39 32.39 330 +0.94(+2.99%)
Oct 19, 2015 31.45 31.45 31.45 90 -0.10(-0.32%)
Oct 16, 2015 31.55 31.55 31.55 31.55 193 -0.86(-2.65%)
Oct 15, 2015 32.41 32.41 32.41 32.41 154 -0.90(-2.70%)
Oct 12, 2015 33.31 33.31 33.31 116 +1.55(+4.88%)
Oct 02, 2015 31.76 31.76 31.76 68 +1.71(+5.69%)
Sep 25, 2015 30.05 30.05 30.05 88 +1.00(+3.44%)
Sep 24, 2015 29.05 29.05 29.05 29.05 170 -1.04(-3.46%)
Sep 23, 2015 29.76 30.09 29.76 30.09 1,361 -0.46(-1.51%)
Sep 22, 2015 30.21 30.55 30.18 30.55 1,166 -0.83(-2.64%)
Sep 21, 2015 31.38 31.38 31.38 31.38 301 -0.33(-1.04%)
Sep 18, 2015 31.71 31.71 31.71 31.71 200 -0.29(-0.91%)
Sep 17, 2015 32.00 32.00 32.00 32.00 2,048 -0.10(-0.31%)
Sep 15, 2015 32.10 32.10 32.10 98 +0.10(+0.31%)
Sep 10, 2015 32.00 32.00 32.00 0 -0.50(-1.54%)
Sep 09, 2015 32.50 32.50 32.50 32.50 341 -0.08(-0.25%)
Sep 03, 2015 32.58 32.58 32.58 48 +0.71(+2.23%)
Sep 02, 2015 31.87 31.87 31.87 31.87 194 -0.09(-0.28%)
Sep 01, 2015 31.83 31.96 31.83 31.96 587 -0.45(-1.39%)
Aug 28, 2015 32.41 32.41 32.41 0 +1.11(+3.55%)
Aug 25, 2015 31.30 31.30 31.30 43 -1.86(-5.61%)
Aug 19, 2015 33.16 33.16 33.16 16 -0.48(-1.43%)
Aug 17, 2015 33.64 33.64 33.64 7 -0.29(-0.85%)
Aug 13, 2015 33.93 33.93 33.93 77 +0.36(+1.07%)
Aug 10, 2015 33.57 33.57 33.57 92 +1.80(+5.67%)
Aug 07, 2015 31.77 31.77 31.77 31.77 169 -0.15(-0.47%)
Aug 06, 2015 32.04 32.04 31.85 31.92 3,930 +0.92(+2.95%)
Aug 05, 2015 31.00 31.00 31.00 31.00 375 -1.36(-4.19%)
Jul 30, 2015 32.36 32.36 32.36 26 -0.06(-0.19%)
Jul 28, 2015 32.42 32.42 32.42 94 -3.02(-8.52%)
Jul 21, 2015 35.44 35.44 35.44 45 +1.23(+3.60%)
Jul 16, 2015 34.21 34.21 34.21 0 +0.67(+2.00%)
Jul 15, 2015 33.54 33.54 33.54 33.54 161 -1.62(-4.61%)
Jul 10, 2015 35.16 35.16 35.16 0 +1.10(+3.23%)
Jul 08, 2015 34.06 34.06 34.06 138 -0.49(-1.42%)
Jul 07, 2015 34.55 34.55 34.55 34.55 100 -0.93(-2.62%)
Jul 06, 2015 35.42 35.48 35.42 35.48 1,111 -1.78(-4.78%)
Jun 26, 2015 37.26 37.26 37.26 0 +0.38(+1.03%)
Jun 25, 2015 36.88 36.88 36.88 36.88 202 +0.00(+0.00%)
Jun 24, 2015 36.88 36.88 36.88 36.88 156 +0.28(+0.77%)
Jun 19, 2015 36.60 36.60 36.60 0 -0.45(-1.21%)
Jun 18, 2015 37.05 37.05 37.05 37.05 165 +0.24(+0.65%)
Jun 17, 2015 36.81 36.81 36.81 36.81 100 -0.40(-1.07%)
Jun 12, 2015 37.21 37.21 37.21 0 -0.13(-0.35%)
Jun 11, 2015 37.34 37.34 37.34 37.34 151 +0.58(+1.58%)
Jun 10, 2015 37.21 37.21 36.76 36.76 457 +0.56(+1.55%)
Jun 08, 2015 36.20 36.20 36.20 49 -1.31(-3.49%)
Jun 03, 2015 37.51 37.51 37.51 44 +0.73(+1.98%)
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.