Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hexagon Ab ADR (OP: HXGBY )

9.780 +0.060 (+0.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	9.795	9.847	9.734	9.780	117,450	+0.06(+0.62%)
Sep 16, 2024	9.738	9.780	9.650	9.720	134,115	-0.09(-0.92%)
Sep 13, 2024	9.796	9.840	9.780	9.810	124,108	+0.11(+1.13%)
Sep 12, 2024	9.590	9.700	9.566	9.700	96,159	+0.15(+1.57%)
Sep 11, 2024	9.507	9.580	9.420	9.550	102,017	+0.02(+0.21%)
Sep 10, 2024	9.520	9.560	9.440	9.530	136,517	-0.05(-0.52%)
Sep 09, 2024	9.551	9.590	9.510	9.580	118,203	+0.05(+0.58%)
Sep 06, 2024	9.700	9.715	9.510	9.525	62,814	-0.21(-2.21%)
Sep 05, 2024	9.700	9.740	9.658	9.740	120,643	-0.03(-0.31%)
Sep 04, 2024	9.750	9.880	9.740	9.770	129,997	-0.14(-1.39%)
Sep 03, 2024	10.11	10.11	9.890	9.908	145,287	-0.28(-2.77%)
Aug 30, 2024	10.16	10.20	10.13	10.19	90,952	-0.01(-0.05%)
Aug 29, 2024	10.20	10.26	10.16	10.20	217,206	+0.12(+1.14%)
Aug 28, 2024	10.12	10.13	10.02	10.08	53,664	-0.09(-0.91%)
Aug 27, 2024	10.11	10.20	10.08	10.17	58,122	+0.09(+0.92%)
Aug 26, 2024	10.07	10.10	10.05	10.08	82,487	+0.01(+0.10%)
Aug 23, 2024	9.930	10.13	9.930	10.07	41,911	+0.12(+1.21%)
Aug 22, 2024	10.08	10.08	9.940	9.950	100,714	-0.14(-1.39%)
Aug 21, 2024	10.08	10.10	10.04	10.09	54,222	-0.04(-0.39%)
Aug 20, 2024	10.08	10.17	10.06	10.13	42,769	+0.06(+0.60%)
Aug 19, 2024	9.940	10.07	9.940	10.07	138,951	+0.24(+2.44%)
Aug 16, 2024	9.750	9.830	9.720	9.830	39,243	+0.10(+1.03%)
Aug 15, 2024	9.810	9.810	9.715	9.730	93,680	+0.04(+0.41%)
Aug 14, 2024	9.730	9.777	9.660	9.690	53,541	+0.12(+1.25%)
Aug 13, 2024	9.520	9.600	9.450	9.570	139,936	+0.07(+0.74%)
Aug 12, 2024	9.500	9.550	9.495	9.500	132,481	-0.05(-0.52%)
Aug 09, 2024	9.497	9.600	9.470	9.550	112,798	-0.02(-0.21%)
Aug 08, 2024	9.460	9.570	9.430	9.570	164,698	+0.12(+1.27%)
Aug 07, 2024	9.630	9.690	9.410	9.450	251,254	-0.06(-0.63%)
Aug 06, 2024	9.370	9.575	9.370	9.510	243,353	+0.15(+1.60%)
Aug 05, 2024	9.361	9.440	9.300	9.360	261,804	-0.30(-3.11%)
Aug 02, 2024	9.610	9.690	9.568	9.660	130,337	-0.13(-1.30%)
Aug 01, 2024	10.03	10.03	9.745	9.787	72,513	-0.36(-3.53%)
Jul 31, 2024	10.12	10.18	10.07	10.14	113,618	+0.22(+2.27%)
Jul 30, 2024	9.960	9.960	9.890	9.920	192,773	+0.10(+1.02%)
Jul 29, 2024	9.855	9.890	9.770	9.820	324,797	-0.07(-0.71%)
Jul 26, 2024	9.850	9.930	9.780	9.890	136,630	-0.31(-3.04%)
Jul 25, 2024	10.14	10.31	10.08	10.20	125,139	-0.33(-3.13%)
Jul 24, 2024	10.53	10.56	10.43	10.53	61,357	-0.18(-1.68%)
Jul 23, 2024	10.76	10.79	10.71	10.71	97,553	-0.26(-2.37%)
Jul 22, 2024	10.90	10.97	10.83	10.97	136,141	+0.22(+2.05%)
Jul 19, 2024	10.78	10.80	10.70	10.75	62,562	-0.11(-1.01%)
Jul 18, 2024	11.03	11.04	10.82	10.86	58,955	-0.14(-1.27%)
Jul 17, 2024	10.92	11.03	10.92	11.00	45,663	-0.17(-1.52%)
Jul 16, 2024	11.08	11.21	11.07	11.17	36,649	+0.12(+1.09%)
Jul 15, 2024	11.13	11.21	11.03	11.05	44,988	-0.49(-4.25%)
Jul 12, 2024	11.54	11.62	11.46	11.54	41,519	+0.21(+1.85%)
Jul 11, 2024	11.36	11.42	11.30	11.33	78,142	+0.23(+2.07%)
Jul 10, 2024	11.04	11.12	11.04	11.10	41,330	+0.04(+0.36%)
Jul 09, 2024	11.10	11.13	11.03	11.06	42,259	-0.35(-3.07%)
Jul 08, 2024	11.53	11.53	11.37	11.41	89,910	-0.19(-1.64%)
Jul 05, 2024	11.66	11.66	11.48	11.60	42,929	+0.09(+0.78%)
Jul 03, 2024	11.52	11.60	11.46	11.51	27,167	+0.14(+1.23%)
Jul 02, 2024	11.26	11.37	11.22	11.37	108,925	+0.06(+0.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hexagon Ab ADR (OP: HXGBY )

Historical Prices