Hexagon AB (PK) (HXGBY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.33766233766 | 11.55 | 11.78 | 11.27 | 296569 | 11.57175357 | DR |
| 4 | 1.7399 | 18.2377543212 | 9.5401 | 11.78 | 9.31 | 409645 | 10.74964131 | DR |
| 12 | 2.7 | 31.4685314685 | 8.58 | 11.78 | 8.14 | 361554 | 9.95964144 | DR |
| 26 | 1.6499 | 17.1327400546 | 9.6301 | 11.78 | 8.14 | 232261 | 9.88534415 | DR |
| 52 | 0.1 | 0.894454382826 | 11.18 | 12.5 | 8.14 | 157215 | 10.18551469 | DR |
| 156 | -2.75 | -19.60085531 | 14.03 | 14.84 | 7.69 | 170398 | 10.47211316 | DR |
| 260 | -45.92 | -80.2797202797 | 57.2 | 103.25 | 7.69 | 126786 | 13.81820351 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 11.28 | -0.27 | -2.34 | 11.48 | 11.505 | 11.27 | 115176 |
| 1738880400 | 11.55 | -0.08 | -0.69 | 11.4199 | 11.56 | 11.41 | 952616 |
| 1738794000 | 11.63 | -0.12 | -1.02 | 11.56 | 11.64 | 11.54 | 73416 |
| 1738708080 | 11.75 | 0.15 | 1.29 | 11.61 | 11.78 | 11.61 | 83800 |
| 1738621740 | 11.6 | 0.05 | 0.41 | 11.35 | 11.65 | 11.305 | 182576 |
| 1738362000 | 11.5526 | 0.84 | 7.87 | 11.55 | 11.74 | 11.5338 | 190439 |
| 1738276080 | 10.71 | -0.11 | -1.02 | 10.719 | 10.83 | 10.695 | 120330 |
| 1738189740 | 10.82 | -0.06 | -0.55 | 10.76 | 10.87 | 10.74 | 72092 |
| 1738103280 | 10.88 | 0.06 | 0.55 | 10.855 | 10.88 | 10.7725 | 176023 |
| 1738016820 | 10.82 | -0.07 | -0.64 | 10.76 | 10.95 | 10.74 | 203440 |
| 1737757440 | 10.89 | 0.15 | 1.40 | 10.855 | 10.95 | 10.85 | 169358 |
| 1737671220 | 10.74 | 0.08 | 0.75 | 10.7 | 10.75 | 10.66 | 152145 |
| 1737584640 | 10.66 | 0.02 | 0.19 | 10.71 | 10.7475 | 10.62 | 2602040 |
| 1737498540 | 10.64 | 0.58 | 5.77 | 10.48 | 10.64 | 10.429 | 2055940 |
| 1737152880 | 10.06 | 0.15 | 1.51 | 10.04 | 10.16 | 10.03 | 87645 |
| 1737066420 | 9.91 | 0.15 | 1.59 | 9.9 | 9.94 | 9.86 | 136203 |
| 1736979720 | 9.755 | 0.17 | 1.72 | 9.81 | 9.8379999 | 9.7205 | 53034 |
| 1736893380 | 9.59 | 0.17 | 1.80 | 9.6 | 9.6 | 9.51 | 179039 |
| 1736806800 | 9.42 | -0.04 | -0.42 | 9.36 | 9.43 | 9.31 | 176675 |
| 1736547720 | 9.46 | -0.15 | -1.56 | 9.5401 | 9.56 | 9.31 | 116448 |
| 1736375340 | 9.61 | -0.17 | -1.74 | 9.57 | 9.64 | 9.53 | 141855 |
| 1736288940 | 9.78 | 0.17 | 1.77 | 9.94 | 9.94 | 9.7579999 | 156734 |
| 1736202360 | 9.61 | 0.15 | 1.59 | 9.38 | 9.74 | 9.38 | 216481 |
| 1735942980 | 9.46 | 0.05 | 0.53 | 9.44 | 9.5399999 | 9.405 | 148350 |
| 1735856700 | 9.41 | -0.06 | -0.58 | 9.51 | 9.53 | 9.26 | 111432 |
| 1735683960 | 9.465 | -0.12 | -1.20 | 9.38 | 9.68 | 9.38 | 110322 |
| 1735597740 | 9.58 | -0.03 | -0.31 | 9.49 | 9.6 | 9.43 | 400484 |
| 1735338000 | 9.61 | -0.05 | -0.47 | 9.57 | 9.61 | 9.53 | 83129 |
| 1735252020 | 9.655 | 0.05 | 0.57 | 9.4801 | 9.71 | 9.4801 | 120605 |
| 1735078200 | 9.6 | 0.01 | 0.10 | 9.25 | 9.8 | 9.25 | 43615 |
| 1734992400 | 9.59 | 0.1 | 1.05 | 9.5 | 9.6 | 9.44 | 307829 |
| 1734733200 | 9.49 | -0.06 | -0.63 | 9.41 | 9.58 | 9.41 | 262396 |
| 1734646800 | 9.55 | 0.22 | 2.36 | 9.5399999 | 9.64 | 9.51 | 321310 |
| 1734560940 | 9.33 | -0.23 | -2.41 | 9.69 | 9.77 | 9.33 | 215285 |
| 1734474360 | 9.56 | -0.12 | -1.24 | 9.6601 | 9.67 | 9.56 | 176691 |
| 1734388140 | 9.68 | -0.03 | -0.31 | 9.647 | 9.72 | 9.625 | 350872 |
| 1734128940 | 9.71 | -0.15 | -1.52 | 9.74 | 9.89 | 9.64 | 207765 |
| 1734042480 | 9.86 | -0.05 | -0.50 | 9.92 | 9.94 | 9.86 | 2707310 |
| 1733955900 | 9.91 | 0.09 | 0.92 | 9.88 | 9.94 | 9.815 | 2023210 |
| 1733869200 | 9.82 | -0.13 | -1.31 | 9.92 | 9.92 | 9.8 | 377756 |
| 1733782800 | 9.95 | 0.14 | 1.43 | 9.98 | 10.0101 | 9.929 | 434052 |
| 1733523600 | 9.81 | 0.12 | 1.24 | 9.81 | 9.85 | 9.77 | 78060 |
| 1733437500 | 9.69 | 0.24 | 2.54 | 9.72 | 9.75 | 9.65 | 125741 |
| 1733350980 | 9.45 | 0.82 | 9.50 | 9.2899999 | 9.45 | 9.278 | 179362 |
| 1733264700 | 8.63 | 0.07 | 0.82 | 8.6 | 8.67 | 8.6 | 246202 |
| 1733178180 | 8.56 | 0.09 | 1.06 | 8.57 | 8.61 | 8.52 | 320181 |
| 1732918200 | 8.47 | 0.18 | 2.17 | 8.365 | 8.48 | 8.365 | 127067 |
| 1732746540 | 8.2899999 | -0.01 | -0.12 | 8.34 | 8.34 | 8.28 | 162834 |
| 1732660140 | 8.3 | -0.09 | -1.07 | 8.3901 | 8.395 | 8.2739 | 218495 |
| 1732573560 | 8.39 | 0.11 | 1.33 | 8.355 | 8.43 | 8.35 | 310563 |
| 1732314000 | 8.28 | 0.08 | 0.98 | 8.21 | 8.2899999 | 8.2075 | 183836 |
| 1732227900 | 8.2 | -0.17 | -2.03 | 8.17 | 8.23 | 8.14 | 232962 |
| 1732141740 | 8.3699999 | -0.12 | -1.41 | 8.34 | 8.3699999 | 8.2899999 | 146336 |
| 1732054800 | 8.49 | -0.05 | -0.59 | 8.39 | 8.5 | 8.38 | 296848 |
| 1731968640 | 8.5399999 | 0.07 | 0.82 | 8.46 | 8.57 | 8.46 | 283116 |
| 1731709260 | 8.4705999 | -0.16 | -1.85 | 8.58 | 8.58 | 8.47 | 273169 |
| 1731622800 | 8.63 | 0.1 | 1.17 | 8.72 | 8.72 | 8.6 | 224173 |
| 1731536760 | 8.53 | -0.16 | -1.84 | 8.6 | 8.61 | 8.5 | 394247 |
| 1731450480 | 8.69 | -0.35 | -3.87 | 8.7899999 | 8.8 | 8.6 | 220295 |
| 1731363600 | 9.0399999 | -0.32 | -3.42 | 9.1 | 9.1 | 9.03 | 209253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
