Hexagon Ab ADR (OP: HXGBY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
