Hexagon AB (publ) (HXGBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.00

-0.04

(-0.33%)

At close: 03:46PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	10.99	11.11	10.98	11.00	11.00	53,600
17 Apr 2024	11.16	11.16	10.96	11.04	11.04	60,200
16 Apr 2024	11.14	11.17	11.07	11.16	11.16	134,800
15 Apr 2024	11.56	11.59	11.29	11.29	11.29	69,800
12 Apr 2024	11.40	11.46	11.32	11.33	11.33	613,700
11 Apr 2024	11.45	11.59	11.34	11.59	11.59	82,400
10 Apr 2024	11.46	11.51	11.37	11.47	11.47	62,500
09 Apr 2024	11.71	11.73	11.59	11.65	11.65	40,700
08 Apr 2024	11.64	11.72	11.64	11.68	11.68	55,500
05 Apr 2024	11.46	11.54	11.46	11.54	11.54	41,400
04 Apr 2024	11.85	11.85	11.62	11.62	11.62	42,200
03 Apr 2024	11.60	11.77	11.57	11.72	11.72	45,100
02 Apr 2024	11.76	11.83	11.71	11.78	11.78	54,700
01 Apr 2024	11.88	11.88	11.58	11.70	11.70	34,400
28 Mar 2024	11.75	12.00	11.50	11.80	11.80	58,300
27 Mar 2024	11.95	11.97	11.90	11.96	11.96	52,000
26 Mar 2024	12.02	12.12	11.98	12.11	12.11	156,500
25 Mar 2024	11.82	11.94	11.82	11.84	11.84	34,200
22 Mar 2024	12.00	12.07	12.00	12.01	12.01	23,300
21 Mar 2024	12.14	12.17	12.07	12.11	12.11	41,100
20 Mar 2024	11.95	12.07	11.83	12.05	12.05	46,700
19 Mar 2024	11.84	11.95	11.82	11.92	11.92	63,900
18 Mar 2024	12.05	12.05	11.84	11.85	11.85	29,300
15 Mar 2024	12.09	12.12	12.02	12.05	12.05	38,500
14 Mar 2024	12.19	12.22	12.01	12.05	12.05	43,300
13 Mar 2024	12.33	12.33	12.23	12.24	12.24	29,700
12 Mar 2024	12.25	12.35	12.17	12.31	12.31	41,700
11 Mar 2024	12.13	12.17	12.02	12.12	12.12	40,800
08 Mar 2024	12.17	12.19	12.00	12.02	12.02	37,200
07 Mar 2024	11.77	11.86	11.74	11.85	11.85	33,000
06 Mar 2024	11.58	11.72	11.54	11.69	11.69	91,200
05 Mar 2024	11.52	11.52	11.32	11.34	11.34	308,400
04 Mar 2024	11.66	11.71	11.65	11.66	11.66	456,700
01 Mar 2024	11.74	11.83	11.72	11.83	11.83	85,900
29 Feb 2024	11.71	11.71	11.61	11.65	11.65	88,500
28 Feb 2024	11.54	11.59	11.51	11.57	11.57	34,800
27 Feb 2024	11.71	11.73	11.67	11.68	11.68	40,600
26 Feb 2024	11.83	11.83	11.78	11.81	11.81	45,300
23 Feb 2024	11.72	11.79	11.70	11.73	11.73	43,100
22 Feb 2024	11.32	11.45	11.32	11.43	11.43	39,900
21 Feb 2024	11.21	11.27	11.20	11.27	11.27	103,900
20 Feb 2024	11.28	11.32	11.22	11.25	11.25	36,000
16 Feb 2024	11.21	11.30	11.16	11.25	11.25	33,600
15 Feb 2024	11.06	11.15	11.05	11.14	11.14	39,300
14 Feb 2024	10.80	10.92	10.79	10.92	10.92	107,100
13 Feb 2024	10.72	10.82	10.69	10.73	10.73	51,200
12 Feb 2024	11.22	11.24	11.18	11.22	11.22	73,800
09 Feb 2024	11.05	11.18	11.05	11.18	11.18	42,000
08 Feb 2024	11.19	11.21	11.14	11.21	11.21	34,400
07 Feb 2024	11.18	11.23	11.16	11.23	11.23	59,300
06 Feb 2024	11.09	11.17	11.08	11.17	11.17	84,500
05 Feb 2024	11.01	11.04	10.92	11.04	11.04	86,900
02 Feb 2024	11.10	11.22	11.06	11.21	11.21	53,300
01 Feb 2024	11.30	11.39	11.25	11.38	11.38	42,600
31 Jan 2024	10.98	11.02	10.84	10.86	10.86	52,400
30 Jan 2024	10.93	10.96	10.87	10.92	10.92	81,500
29 Jan 2024	10.98	11.04	10.90	11.03	11.03	81,200
26 Jan 2024	11.04	11.05	10.99	11.01	11.01	33,500
25 Jan 2024	11.04	11.06	10.93	10.98	10.98	40,100
24 Jan 2024	10.99	10.99	10.86	10.88	10.88	44,000
23 Jan 2024	10.77	10.80	10.73	10.78	10.78	62,500
22 Jan 2024	10.97	10.99	10.90	10.91	10.91	58,800
19 Jan 2024	10.64	10.78	10.64	10.76	10.76	114,500
18 Jan 2024	10.73	10.73	10.64	10.71	10.71	142,500
17 Jan 2024	10.65	10.77	10.63	10.77	10.77	89,800
16 Jan 2024	10.97	10.99	10.88	10.91	10.91	97,400
12 Jan 2024	11.23	11.28	11.21	11.24	11.24	47,100
11 Jan 2024	11.32	11.32	11.09	11.22	11.22	101,600
10 Jan 2024	11.32	11.41	11.30	11.36	11.36	42,500
09 Jan 2024	11.35	11.38	11.31	11.38	11.38	60,800
08 Jan 2024	11.40	11.55	11.40	11.53	11.53	88,900
05 Jan 2024	11.28	11.52	11.28	11.35	11.35	47,800
04 Jan 2024	11.30	11.41	11.28	11.33	11.33	55,700
03 Jan 2024	11.26	11.35	11.26	11.31	11.31	33,000
02 Jan 2024	11.73	11.75	11.61	11.62	11.62	112,900
29 Dec 2023	12.04	12.08	11.95	12.02	12.02	33,300
28 Dec 2023	12.02	12.07	12.01	12.02	12.02	60,000
27 Dec 2023	11.96	12.14	11.96	12.08	12.08	53,200
26 Dec 2023	12.02	12.02	11.72	11.95	11.95	38,300
22 Dec 2023	11.91	11.96	11.84	11.89	11.89	35,400
21 Dec 2023	11.76	11.76	11.62	11.75	11.75	78,800
20 Dec 2023	11.76	11.87	11.69	11.71	11.71	43,000
19 Dec 2023	11.73	11.83	11.73	11.76	11.76	57,400
18 Dec 2023	11.72	11.72	11.55	11.61	11.61	87,300
15 Dec 2023	11.61	11.83	11.59	11.79	11.79	113,800
14 Dec 2023	11.53	11.64	11.53	11.57	11.57	188,800
13 Dec 2023	11.13	11.30	11.01	11.26	11.26	87,200
12 Dec 2023	11.04	11.10	11.03	11.10	11.10	228,600
11 Dec 2023	10.97	11.09	10.97	11.05	11.05	76,600
08 Dec 2023	10.94	11.03	10.90	11.00	11.00	108,300
07 Dec 2023	10.33	10.49	10.28	10.45	10.45	70,900
06 Dec 2023	10.27	10.33	10.21	10.22	10.22	52,900
05 Dec 2023	10.11	10.15	9.94	10.05	10.05	52,600
04 Dec 2023	10.09	10.12	9.99	10.07	10.07	57,500
01 Dec 2023	10.01	10.13	9.98	10.11	10.11	34,900
30 Nov 2023	9.96	10.00	9.87	9.95	9.95	83,800
29 Nov 2023	10.08	10.08	10.00	10.01	10.01	59,300
28 Nov 2023	10.00	10.04	9.95	10.00	10.00	37,900
27 Nov 2023	9.94	9.98	9.91	9.94	9.94	38,400
24 Nov 2023	9.94	9.97	9.92	9.95	9.95	11,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5880-0.0026(-0.44%)

NZD/EUR0.5529-0.0016(-0.29%)

ALL ORDS7,809.80-89.10(-1.13%)

ASX 2007,559.40-82.70(-1.08%)

OIL84.49+1.76(+2.13%)

Hexagon AB (publ) (HXGBY)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5880
-0.0026(-0.44%)

NZD/EUR
0.5529
-0.0016(-0.29%)

ALL ORDS
7,809.80
-89.10(-1.13%)

ASX 200
7,559.40
-82.70(-1.08%)

OIL
84.49
+1.76(+2.13%)