Other OTC - Delayed Quote USD

Hexagon AB (publ) (HXGBY)

10.85 -0.27 (-2.43%)
At close: April 26 at 3:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.77 11.06 10.76 10.85 10.85 64,900
Apr 25, 2024 11.06 11.18 11.01 11.12 11.12 63,100
Apr 24, 2024 11.35 11.35 11.17 11.26 11.26 45,600
Apr 23, 2024 11.20 11.36 11.20 11.32 11.32 97,300
Apr 22, 2024 11.05 11.11 10.99 11.06 11.06 95,000
Apr 19, 2024 10.95 11.00 10.89 10.92 10.92 47,100
Apr 18, 2024 10.99 11.11 10.98 11.00 11.00 53,600
Apr 17, 2024 11.16 11.16 10.96 11.04 11.04 60,200
Apr 16, 2024 11.14 11.17 11.07 11.16 11.16 134,800
Apr 15, 2024 11.56 11.59 11.29 11.29 11.29 69,800
Apr 12, 2024 11.40 11.46 11.32 11.33 11.33 613,700
Apr 11, 2024 11.45 11.59 11.34 11.59 11.59 82,400
Apr 10, 2024 11.46 11.51 11.37 11.47 11.47 62,500
Apr 9, 2024 11.71 11.73 11.59 11.65 11.65 40,700
Apr 8, 2024 11.64 11.72 11.64 11.68 11.68 55,500
Apr 5, 2024 11.46 11.54 11.46 11.54 11.54 41,400
Apr 4, 2024 11.85 11.85 11.62 11.62 11.62 42,200
Apr 3, 2024 11.60 11.77 11.57 11.72 11.72 45,100
Apr 2, 2024 11.76 11.83 11.71 11.78 11.78 54,700
Apr 1, 2024 11.88 11.88 11.58 11.70 11.70 34,400
Mar 28, 2024 11.75 12.00 11.50 11.80 11.80 58,300
Mar 27, 2024 11.95 11.97 11.90 11.96 11.96 52,000
Mar 26, 2024 12.02 12.12 11.98 12.11 12.11 156,500
Mar 25, 2024 11.82 11.94 11.82 11.84 11.84 34,200
Mar 22, 2024 12.00 12.07 12.00 12.01 12.01 23,300
Mar 21, 2024 12.14 12.17 12.07 12.11 12.11 41,100
Mar 20, 2024 11.95 12.07 11.83 12.05 12.05 46,700
Mar 19, 2024 11.84 11.95 11.82 11.92 11.92 63,900
Mar 18, 2024 12.05 12.05 11.84 11.85 11.85 29,300
Mar 15, 2024 12.09 12.12 12.02 12.05 12.05 38,500
Mar 14, 2024 12.19 12.22 12.01 12.05 12.05 43,300
Mar 13, 2024 12.33 12.33 12.23 12.24 12.24 29,700
Mar 12, 2024 12.25 12.35 12.17 12.31 12.31 41,700
Mar 11, 2024 12.13 12.17 12.02 12.12 12.12 40,800
Mar 8, 2024 12.17 12.19 12.00 12.02 12.02 37,200
Mar 7, 2024 11.77 11.86 11.74 11.85 11.85 33,000
Mar 6, 2024 11.58 11.72 11.54 11.69 11.69 91,200
Mar 5, 2024 11.52 11.52 11.32 11.34 11.34 308,400
Mar 4, 2024 11.66 11.71 11.65 11.66 11.66 456,700
Mar 1, 2024 11.74 11.83 11.72 11.83 11.83 85,900
Feb 29, 2024 11.71 11.71 11.61 11.65 11.65 88,500
Feb 28, 2024 11.54 11.59 11.51 11.57 11.57 34,800
Feb 27, 2024 11.71 11.73 11.67 11.68 11.68 40,600
Feb 26, 2024 11.83 11.83 11.78 11.81 11.81 45,300
Feb 23, 2024 11.72 11.79 11.70 11.73 11.73 43,100
Feb 22, 2024 11.32 11.45 11.32 11.43 11.43 39,900
Feb 21, 2024 11.21 11.27 11.20 11.27 11.27 103,900
Feb 20, 2024 11.28 11.32 11.22 11.25 11.25 36,000
Feb 16, 2024 11.21 11.30 11.16 11.25 11.25 33,600
Feb 15, 2024 11.06 11.15 11.05 11.14 11.14 39,300
Feb 14, 2024 10.80 10.92 10.79 10.92 10.92 107,100
Feb 13, 2024 10.72 10.82 10.69 10.73 10.73 51,200
Feb 12, 2024 11.22 11.24 11.18 11.22 11.22 73,800
Feb 9, 2024 11.05 11.18 11.05 11.18 11.18 42,000
Feb 8, 2024 11.19 11.21 11.14 11.21 11.21 34,400
Feb 7, 2024 11.18 11.23 11.16 11.23 11.23 59,300
Feb 6, 2024 11.09 11.17 11.08 11.17 11.17 84,500
Feb 5, 2024 11.01 11.04 10.92 11.04 11.04 86,900
Feb 2, 2024 11.10 11.22 11.06 11.21 11.21 53,300
Feb 1, 2024 11.30 11.39 11.25 11.38 11.38 42,600
Jan 31, 2024 10.98 11.02 10.84 10.86 10.86 52,400
Jan 30, 2024 10.93 10.96 10.87 10.92 10.92 81,500
Jan 29, 2024 10.98 11.04 10.90 11.03 11.03 81,200
Jan 26, 2024 11.04 11.05 10.99 11.01 11.01 33,500
Jan 25, 2024 11.04 11.06 10.93 10.98 10.98 40,100
Jan 24, 2024 10.99 10.99 10.86 10.88 10.88 44,000
Jan 23, 2024 10.77 10.80 10.73 10.78 10.78 62,500
Jan 22, 2024 10.97 10.99 10.90 10.91 10.91 58,800
Jan 19, 2024 10.64 10.78 10.64 10.76 10.76 114,500
Jan 18, 2024 10.73 10.73 10.64 10.71 10.71 142,500
Jan 17, 2024 10.65 10.77 10.63 10.77 10.77 89,800
Jan 16, 2024 10.97 10.99 10.88 10.91 10.91 97,400
Jan 12, 2024 11.23 11.28 11.21 11.24 11.24 47,100
Jan 11, 2024 11.32 11.32 11.09 11.22 11.22 101,600
Jan 10, 2024 11.32 11.41 11.30 11.36 11.36 42,500
Jan 9, 2024 11.35 11.38 11.31 11.38 11.38 60,800
Jan 8, 2024 11.40 11.55 11.40 11.53 11.53 88,900
Jan 5, 2024 11.28 11.52 11.28 11.35 11.35 47,800
Jan 4, 2024 11.30 11.41 11.28 11.33 11.33 55,700
Jan 3, 2024 11.26 11.35 11.26 11.31 11.31 33,000
Jan 2, 2024 11.73 11.75 11.61 11.62 11.62 112,900
Dec 29, 2023 12.04 12.08 11.95 12.02 12.02 33,300
Dec 28, 2023 12.02 12.07 12.01 12.02 12.02 60,000
Dec 27, 2023 11.96 12.14 11.96 12.08 12.08 53,200
Dec 26, 2023 12.02 12.02 11.72 11.95 11.95 38,300
Dec 22, 2023 11.91 11.96 11.84 11.89 11.89 35,400
Dec 21, 2023 11.76 11.76 11.62 11.75 11.75 78,800
Dec 20, 2023 11.76 11.87 11.69 11.71 11.71 43,000
Dec 19, 2023 11.73 11.83 11.73 11.76 11.76 57,400
Dec 18, 2023 11.72 11.72 11.55 11.61 11.61 87,300
Dec 15, 2023 11.61 11.83 11.59 11.79 11.79 113,800
Dec 14, 2023 11.53 11.64 11.53 11.57 11.57 188,800
Dec 13, 2023 11.13 11.30 11.01 11.26 11.26 87,200
Dec 12, 2023 11.04 11.10 11.03 11.10 11.10 228,600
Dec 11, 2023 10.97 11.09 10.97 11.05 11.05 76,600
Dec 8, 2023 10.94 11.03 10.90 11.00 11.00 108,300
Dec 7, 2023 10.33 10.49 10.28 10.45 10.45 70,900
Dec 6, 2023 10.27 10.33 10.21 10.22 10.22 52,900
Dec 5, 2023 10.11 10.15 9.94 10.05 10.05 52,600
Dec 4, 2023 10.09 10.12 9.99 10.07 10.07 57,500
Dec 1, 2023 10.01 10.13 9.98 10.11 10.11 34,900
Nov 30, 2023 9.96 10.00 9.87 9.95 9.95 83,800
Nov 29, 2023 10.08 10.08 10.00 10.01 10.01 59,300
Nov 28, 2023 10.00 10.04 9.95 10.00 10.00 37,900
Nov 27, 2023 9.94 9.98 9.91 9.94 9.94 38,400
Nov 24, 2023 9.94 9.97 9.92 9.95 9.95 11,200
Nov 22, 2023 9.90 9.94 9.83 9.86 9.86 77,100
Nov 21, 2023 9.78 9.82 9.72 9.73 9.73 109,200
Nov 20, 2023 9.75 9.83 9.75 9.82 9.82 58,800
Nov 17, 2023 9.60 9.69 9.58 9.63 9.63 31,900
Nov 16, 2023 9.56 9.62 9.45 9.50 9.50 21,300
Nov 15, 2023 9.61 9.70 9.57 9.63 9.63 65,200
Nov 14, 2023 9.18 9.38 9.18 9.35 9.35 65,700
Nov 13, 2023 8.64 8.77 8.64 8.77 8.77 86,500
Nov 10, 2023 8.64 8.73 8.58 8.72 8.72 268,000
Nov 9, 2023 8.84 8.88 8.75 8.75 8.75 57,100
Nov 8, 2023 8.70 8.75 8.65 8.68 8.68 58,400
Nov 7, 2023 8.66 8.76 8.66 8.75 8.75 90,600
Nov 6, 2023 8.69 8.73 8.62 8.70 8.70 1,043,600
Nov 3, 2023 8.55 8.74 8.37 8.70 8.70 78,000
Nov 2, 2023 8.44 8.44 8.38 8.42 8.42 111,300
Nov 1, 2023 7.95 8.08 7.95 8.07 8.07 256,400
Oct 31, 2023 8.07 8.13 8.03 8.09 8.09 1,328,000
Oct 30, 2023 8.11 8.15 8.06 8.12 8.12 204,800
Oct 27, 2023 7.82 8.03 7.82 7.98 7.98 102,700
Oct 26, 2023 8.36 8.41 8.30 8.30 8.30 140,700
Oct 25, 2023 8.50 8.50 8.36 8.40 8.40 132,200
Oct 24, 2023 8.41 8.45 8.35 8.42 8.42 522,100
Oct 23, 2023 8.27 8.49 8.27 8.42 8.42 118,300
Oct 20, 2023 8.55 8.58 8.49 8.51 8.51 143,200
Oct 19, 2023 8.67 8.74 8.62 8.63 8.63 186,700
Oct 18, 2023 8.67 8.67 8.52 8.54 8.54 70,400
Oct 17, 2023 8.68 8.82 8.68 8.80 8.80 255,500
Oct 16, 2023 8.81 8.92 8.81 8.90 8.90 115,100
Oct 13, 2023 8.95 8.96 8.84 8.88 8.88 37,000
Oct 12, 2023 8.99 8.99 8.85 8.90 8.90 86,500
Oct 11, 2023 8.97 9.00 8.90 8.94 8.94 82,400
Oct 10, 2023 8.85 9.02 8.83 8.99 8.99 133,300
Oct 9, 2023 8.50 8.58 8.48 8.56 8.56 141,700
Oct 6, 2023 8.41 8.67 8.41 8.64 8.64 206,900
Oct 5, 2023 8.48 8.48 8.39 8.42 8.42 1,022,200
Oct 4, 2023 8.34 8.42 8.31 8.41 8.41 333,400
Oct 3, 2023 8.27 8.31 8.23 8.30 8.30 163,900
Oct 2, 2023 8.37 8.40 8.28 8.32 8.32 214,400
Sep 29, 2023 8.56 8.56 8.45 8.46 8.46 67,600
Sep 28, 2023 8.40 8.49 8.37 8.48 8.48 316,400
Sep 27, 2023 8.42 8.46 8.33 8.44 8.44 437,900
Sep 26, 2023 8.39 8.42 8.29 8.30 8.30 291,700
Sep 25, 2023 8.40 8.45 8.40 8.44 8.44 220,300
Sep 22, 2023 8.31 8.40 8.30 8.32 8.32 164,100
Sep 21, 2023 8.35 8.37 8.28 8.29 8.29 476,700
Sep 20, 2023 8.57 8.59 8.43 8.43 8.43 904,800
Sep 19, 2023 8.45 8.50 8.42 8.47 8.47 315,000
Sep 18, 2023 8.47 8.58 8.44 8.56 8.56 241,800
Sep 15, 2023 8.58 8.61 8.50 8.52 8.52 264,500
Sep 14, 2023 8.49 8.52 8.39 8.46 8.46 1,744,100
Sep 13, 2023 8.28 8.35 8.26 8.27 8.27 78,300
Sep 12, 2023 8.35 8.38 8.30 8.34 8.34 311,200
Sep 11, 2023 8.60 8.64 8.56 8.63 8.63 234,900
Sep 8, 2023 8.55 8.60 8.51 8.52 8.52 112,000
Sep 7, 2023 8.59 8.64 8.55 8.60 8.60 207,800
Sep 6, 2023 8.77 8.81 8.69 8.71 8.71 204,400
Sep 5, 2023 8.85 8.86 8.76 8.82 8.82 192,900
Sep 1, 2023 8.94 8.94 8.76 8.77 8.77 144,100
Aug 31, 2023 8.93 8.96 8.84 8.85 8.85 95,400
Aug 30, 2023 9.02 9.09 9.00 9.01 9.01 107,800
Aug 29, 2023 8.87 9.10 8.87 9.09 9.09 180,500
Aug 28, 2023 8.85 8.91 8.84 8.91 8.91 290,300
Aug 25, 2023 8.76 8.81 8.63 8.73 8.73 144,700
Aug 24, 2023 8.81 8.84 8.71 8.73 8.73 215,400
Aug 23, 2023 8.76 8.88 8.76 8.86 8.86 269,300
Aug 22, 2023 8.86 8.86 8.78 8.80 8.80 494,500
Aug 21, 2023 8.89 8.90 8.77 8.82 8.82 385,500
Aug 18, 2023 8.81 8.94 8.81 8.90 8.90 241,600
Aug 17, 2023 9.09 9.10 8.97 8.99 8.99 470,900
Aug 16, 2023 9.31 9.35 9.22 9.25 9.25 280,700
Aug 15, 2023 9.42 9.43 9.30 9.33 9.33 426,400
Aug 14, 2023 9.41 9.55 9.41 9.52 9.52 160,000
Aug 11, 2023 9.44 9.48 9.39 9.41 9.41 198,300
Aug 10, 2023 9.74 9.82 9.63 9.65 9.65 236,800
Aug 9, 2023 9.52 9.54 9.45 9.51 9.51 228,900
Aug 8, 2023 9.61 9.64 9.52 9.59 9.59 435,800
Aug 7, 2023 9.59 9.64 9.58 9.64 9.64 298,400
Aug 4, 2023 9.61 9.74 9.56 9.61 9.61 185,000
Aug 3, 2023 9.51 9.51 9.43 9.47 9.47 269,100
Aug 2, 2023 9.59 9.62 9.52 9.56 9.56 118,700
Aug 1, 2023 9.46 9.51 9.42 9.47 9.47 164,800
Jul 31, 2023 9.66 9.70 9.62 9.62 9.62 130,800
Jul 28, 2023 9.78 9.83 9.74 9.75 9.75 160,100
Jul 27, 2023 9.99 10.01 9.77 9.77 9.77 137,700
Jul 26, 2023 10.00 10.19 9.93 10.05 10.05 71,200
Jul 25, 2023 11.12 11.24 11.12 11.18 11.18 135,600
Jul 24, 2023 10.93 11.00 10.93 10.95 10.95 141,600
Jul 21, 2023 10.89 10.89 10.83 10.86 10.86 63,000
Jul 20, 2023 10.72 10.74 10.63 10.65 10.65 68,500
Jul 19, 2023 11.12 11.12 10.90 10.95 10.95 173,500
Jul 18, 2023 11.00 11.02 10.95 11.00 11.00 76,200
Jul 17, 2023 11.39 11.51 11.33 11.48 11.48 45,300
Jul 14, 2023 11.38 11.49 11.38 11.39 11.39 51,900
Jul 13, 2023 11.56 11.61 11.53 11.60 11.60 52,500
Jul 12, 2023 11.10 11.20 11.06 11.20 11.20 43,000
Jul 11, 2023 11.53 11.53 11.34 11.39 11.39 66,700
Jul 10, 2023 11.40 11.57 11.40 11.57 11.57 61,000
Jul 7, 2023 11.36 11.53 11.36 11.48 11.48 73,800
Jul 6, 2023 11.36 11.42 11.28 11.42 11.42 108,500
Jul 5, 2023 11.72 11.75 11.67 11.69 11.69 59,900
Jul 3, 2023 12.01 12.02 11.92 12.01 12.01 32,100
Jun 30, 2023 12.17 12.29 12.16 12.26 12.26 84,700
Jun 29, 2023 11.88 11.96 11.88 11.94 11.94 35,800
Jun 28, 2023 11.95 12.00 11.92 11.99 11.99 35,500
Jun 27, 2023 11.88 11.99 11.87 11.96 11.96 76,900
Jun 26, 2023 11.93 11.98 11.88 11.92 11.92 90,200
Jun 23, 2023 11.38 11.77 11.38 11.75 11.75 41,500
Jun 22, 2023 11.85 11.87 11.81 11.85 11.85 48,500
Jun 21, 2023 11.86 12.04 11.86 11.95 11.95 56,200
Jun 20, 2023 12.05 12.09 11.94 12.03 12.03 56,300
Jun 16, 2023 12.47 12.54 12.37 12.37 12.37 32,500
Jun 15, 2023 12.27 12.51 12.27 12.47 12.47 40,900
Jun 14, 2023 12.27 12.33 12.10 12.19 12.19 33,600
Jun 13, 2023 12.23 12.32 12.15 12.29 12.29 79,800
Jun 12, 2023 11.69 11.77 11.60 11.77 11.77 46,500
Jun 9, 2023 11.65 11.77 11.65 11.77 11.77 65,600
Jun 8, 2023 11.75 11.82 11.71 11.82 11.82 94,400
Jun 7, 2023 11.92 11.92 11.77 11.80 11.80 101,100
Jun 6, 2023 11.76 11.88 11.73 11.82 11.82 84,100
Jun 5, 2023 11.88 11.88 11.79 11.82 11.82 58,300
Jun 2, 2023 11.85 11.91 11.80 11.84 11.84 53,600
Jun 1, 2023 11.45 11.65 11.45 11.65 11.65 378,100
May 31, 2023 11.64 11.68 11.38 11.59 11.59 108,500
May 30, 2023 11.54 11.54 11.38 11.44 11.44 59,100
May 26, 2023 11.34 11.49 11.34 11.44 11.44 58,800
May 25, 2023 11.10 11.15 11.06 11.10 11.10 74,000
May 24, 2023 11.13 11.13 11.03 11.06 11.06 70,500
May 23, 2023 11.36 11.37 11.21 11.25 11.25 147,400
May 22, 2023 11.37 11.40 11.33 11.36 11.36 186,500
May 19, 2023 11.35 11.45 11.33 11.41 11.41 64,400
May 18, 2023 11.16 11.29 11.10 11.23 11.23 73,800
May 17, 2023 11.22 11.32 11.17 11.29 11.29 58,300
May 16, 2023 11.09 11.14 11.06 11.09 11.09 96,500
May 15, 2023 11.17 11.31 11.17 11.31 11.31 108,900
May 12, 2023 11.30 11.30 11.18 11.22 11.22 79,700
May 11, 2023 11.20 11.29 11.16 11.27 11.27 74,300
May 10, 2023 11.20 11.22 11.08 11.18 11.18 63,800
May 9, 2023 11.11 11.26 11.10 11.23 11.23 54,800
May 8, 2023 11.39 11.42 11.34 11.42 11.42 227,800
May 5, 2023 11.32 11.39 11.30 11.38 11.38 2,350,700
May 4, 2023 11.38 11.51 11.34 11.44 11.44 554,500
May 3, 2023 0.13 Dividend
May 3, 2023 11.35 11.58 11.35 11.39 11.39 35,700
May 2, 2023 11.36 11.46 11.31 11.46 11.33 48,600
May 1, 2023 11.15 11.55 11.15 11.34 11.21 57,900
Apr 28, 2023 11.28 11.40 11.26 11.33 11.20 44,900
Apr 27, 2023 11.41 11.64 11.40 11.59 11.46 72,800

Related Tickers

VPG Vishay Precision Group, Inc.
33.41
+0.15%
 
CPTN Cepton, Inc.
2.9100
+0.34%
 
VNT Vontier Corporation
41.22
+1.08%
 
MKSI MKS Instruments, Inc.
120.75
+3.85%
 
CGNX Cognex Corporation
40.61
+2.06%
 
TRMB Trimble Inc.
60.15
+1.59%
 
COHR Coherent Corp.
55.06
+4.12%