Hexagon AB (publ) (HXGBY)
OTCMKTS
· Delayed Price · Currency is USD
10.67
+0.03 (0.28%)
Mar 9, 2026, 3:59 PM EST
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.39 | 10.71 | 10.28 | 10.67 | 10.67 | 0.28% | 565,017 |
| Mar 6, 2026 | 10.51 | 10.72 | 10.51 | 10.64 | 10.64 | -1.30% | 570,753 |
| Mar 5, 2026 | 10.66 | 10.84 | 10.65 | 10.78 | 10.78 | -1.46% | 447,904 |
| Mar 4, 2026 | 10.82 | 10.97 | 10.77 | 10.94 | 10.94 | 1.67% | 498,437 |
| Mar 3, 2026 | 10.63 | 10.82 | 10.50 | 10.76 | 10.76 | -1.66% | 331,422 |
| Mar 2, 2026 | 10.87 | 11.03 | 10.87 | 10.94 | 10.94 | -3.04% | 245,473 |
| Feb 27, 2026 | 11.35 | 11.40 | 11.13 | 11.29 | 11.29 | 0.76% | 236,922 |
| Feb 26, 2026 | 11.20 | 11.22 | 11.03 | 11.20 | 11.20 | 2.19% | 367,093 |
| Feb 25, 2026 | 10.90 | 11.03 | 10.89 | 10.96 | 10.96 | 0.09% | 188,977 |
| Feb 24, 2026 | 10.82 | 11.01 | 10.81 | 10.95 | 10.95 | 1.30% | 307,721 |
| Feb 23, 2026 | 10.89 | 10.95 | 10.78 | 10.81 | 10.81 | -1.55% | 516,057 |
| Feb 20, 2026 | 10.89 | 11.08 | 10.87 | 10.98 | 10.98 | 1.20% | 188,288 |
| Feb 19, 2026 | 10.76 | 10.86 | 10.76 | 10.85 | 10.85 | 0.74% | 221,003 |
| Feb 18, 2026 | 10.73 | 10.87 | 10.71 | 10.77 | 10.77 | 0.75% | 426,531 |
| Feb 17, 2026 | 10.63 | 10.69 | 10.50 | 10.69 | 10.69 | -1.75% | 512,363 |
| Feb 13, 2026 | 10.84 | 10.98 | 10.74 | 10.88 | 10.88 | 3.03% | 408,829 |
| Feb 12, 2026 | 10.88 | 10.97 | 10.54 | 10.56 | 10.56 | -1.12% | 437,295 |
| Feb 11, 2026 | 10.66 | 10.76 | 10.58 | 10.68 | 10.68 | -1.02% | 308,698 |
| Feb 10, 2026 | 10.81 | 10.93 | 10.79 | 10.79 | 10.79 | 1.51% | 1,413,197 |
| Feb 9, 2026 | 10.44 | 10.67 | 10.40 | 10.63 | 10.63 | 1.05% | 3,964,467 |
| Feb 6, 2026 | 10.48 | 10.64 | 10.42 | 10.52 | 10.52 | - | 4,411,577 |
| Feb 5, 2026 | 10.51 | 10.66 | 10.37 | 10.52 | 10.52 | -1.03% | 767,243 |
| Feb 4, 2026 | 10.70 | 10.78 | 10.58 | 10.63 | 10.63 | -4.58% | 347,140 |
| Feb 3, 2026 | 11.02 | 11.21 | 11.02 | 11.14 | 11.14 | -2.28% | 215,585 |
| Feb 2, 2026 | 11.24 | 11.46 | 11.24 | 11.40 | 11.40 | 0.53% | 534,595 |
| Jan 30, 2026 | 11.39 | 11.39 | 11.23 | 11.34 | 11.34 | -0.44% | 1,652,073 |
| Jan 29, 2026 | 11.52 | 11.52 | 11.14 | 11.39 | 11.39 | 0.26% | 185,454 |
| Jan 28, 2026 | 11.39 | 11.39 | 11.23 | 11.36 | 11.36 | -1.56% | 174,828 |
| Jan 27, 2026 | 11.48 | 11.64 | 11.46 | 11.54 | 11.54 | 1.32% | 199,919 |
| Jan 26, 2026 | 11.35 | 11.44 | 11.35 | 11.39 | 11.39 | -0.26% | 179,433 |
| Jan 23, 2026 | 11.32 | 11.44 | 11.26 | 11.42 | 11.42 | 1.06% | 166,840 |
| Jan 22, 2026 | 11.27 | 11.35 | 11.26 | 11.30 | 11.30 | 1.62% | 320,601 |
| Jan 21, 2026 | 11.05 | 11.20 | 10.94 | 11.12 | 11.12 | 1.55% | 1,487,968 |
| Jan 20, 2026 | 11.01 | 11.10 | 10.91 | 10.95 | 10.95 | -5.11% | 2,054,358 |
| Jan 16, 2026 | 11.47 | 11.54 | 11.44 | 11.54 | 11.54 | -0.43% | 185,650 |
| Jan 15, 2026 | 11.63 | 11.66 | 11.55 | 11.59 | 11.59 | -0.34% | 152,575 |
| Jan 14, 2026 | 11.63 | 11.64 | 11.54 | 11.63 | 11.63 | -2.10% | 106,141 |
| Jan 13, 2026 | 11.97 | 11.97 | 11.84 | 11.88 | 11.88 | -1.00% | 117,114 |
| Jan 12, 2026 | 11.94 | 12.04 | 11.90 | 12.00 | 12.00 | -0.74% | 151,357 |
| Jan 9, 2026 | 11.95 | 12.12 | 11.87 | 12.09 | 12.09 | 3.25% | 194,898 |
| Jan 8, 2026 | 11.62 | 11.71 | 11.58 | 11.71 | 11.71 | -1.34% | 155,883 |
| Jan 7, 2026 | 11.84 | 11.91 | 11.69 | 11.87 | 11.87 | 1.44% | 178,907 |
| Jan 6, 2026 | 11.59 | 11.77 | 11.59 | 11.70 | 11.70 | 0.43% | 211,582 |
| Jan 5, 2026 | 11.71 | 11.75 | 11.53 | 11.65 | 11.65 | 0.34% | 187,565 |
| Jan 2, 2026 | 11.73 | 11.76 | 11.54 | 11.61 | 11.61 | -1.11% | 363,653 |
| Dec 31, 2025 | 11.84 | 11.84 | 11.74 | 11.74 | 11.74 | -0.84% | 55,202 |
| Dec 30, 2025 | 11.92 | 11.92 | 11.74 | 11.84 | 11.84 | 0.68% | 104,051 |
| Dec 29, 2025 | 11.93 | 11.93 | 11.61 | 11.76 | 11.76 | -0.04% | 437,585 |
| Dec 26, 2025 | 11.60 | 11.97 | 11.60 | 11.77 | 11.77 | 0.21% | 210,450 |
| Dec 24, 2025 | 11.65 | 11.75 | 11.65 | 11.74 | 11.74 | 0.43% | 143,905 |
| Dec 23, 2025 | 11.62 | 11.84 | 11.55 | 11.69 | 11.69 | 0.86% | 982,037 |
| Dec 22, 2025 | 11.56 | 11.60 | 11.50 | 11.59 | 11.59 | 0.87% | 235,604 |
| Dec 19, 2025 | 11.45 | 11.54 | 11.45 | 11.49 | 11.49 | 0.70% | 189,917 |
| Dec 18, 2025 | 11.44 | 11.47 | 11.37 | 11.41 | 11.41 | 1.06% | 154,766 |
| Dec 17, 2025 | 11.18 | 11.35 | 11.18 | 11.29 | 11.29 | -2.00% | 141,197 |
| Dec 16, 2025 | 11.47 | 11.55 | 11.43 | 11.52 | 11.52 | -0.78% | 181,729 |
| Dec 15, 2025 | 11.66 | 11.82 | 11.57 | 11.61 | 11.61 | -0.34% | 203,650 |
| Dec 12, 2025 | 11.73 | 11.75 | 11.58 | 11.65 | 11.65 | -0.43% | 138,126 |
| Dec 11, 2025 | 11.65 | 11.73 | 11.59 | 11.70 | 11.70 | -0.76% | 244,889 |
| Dec 10, 2025 | 11.60 | 11.80 | 11.56 | 11.79 | 11.79 | 1.64% | 839,281 |
| Dec 9, 2025 | 11.64 | 11.64 | 11.56 | 11.60 | 11.60 | -0.39% | 916,307 |
| Dec 8, 2025 | 11.66 | 11.67 | 11.61 | 11.65 | 11.65 | -0.72% | 216,798 |
| Dec 5, 2025 | 11.71 | 11.78 | 11.67 | 11.73 | 11.73 | -0.76% | 195,394 |
| Dec 4, 2025 | 11.82 | 11.88 | 11.60 | 11.82 | 11.82 | 2.43% | 384,120 |
| Dec 3, 2025 | 11.43 | 11.56 | 11.43 | 11.54 | 11.54 | 0.70% | 188,452 |
| Dec 2, 2025 | 11.41 | 11.48 | 11.39 | 11.46 | 11.46 | -0.52% | 213,582 |
| Dec 1, 2025 | 11.40 | 11.56 | 11.37 | 11.52 | 11.52 | -1.45% | 455,345 |
| Nov 28, 2025 | 11.58 | 11.69 | 11.57 | 11.69 | 11.69 | -0.60% | 61,156 |
| Nov 26, 2025 | 11.67 | 11.78 | 11.67 | 11.76 | 11.76 | - | 84,945 |
| Nov 25, 2025 | 11.62 | 11.76 | 11.57 | 11.76 | 11.76 | 0.68% | 172,104 |
| Nov 24, 2025 | 11.67 | 11.75 | 11.61 | 11.68 | 11.68 | 1.21% | 192,730 |
| Nov 21, 2025 | 11.37 | 11.63 | 11.37 | 11.54 | 11.54 | 2.58% | 231,439 |
| Nov 20, 2025 | 11.65 | 11.69 | 11.21 | 11.25 | 11.25 | -1.92% | 143,043 |
| Nov 19, 2025 | 11.47 | 11.48 | 11.35 | 11.47 | 11.47 | 0.22% | 125,110 |
| Nov 18, 2025 | 11.44 | 11.49 | 11.36 | 11.45 | 11.45 | -0.91% | 159,866 |
| Nov 17, 2025 | 11.65 | 11.72 | 11.50 | 11.55 | 11.55 | -2.45% | 73,998 |
| Nov 14, 2025 | 11.74 | 11.89 | 11.74 | 11.84 | 11.84 | -1.42% | 111,225 |
| Nov 13, 2025 | 12.15 | 12.16 | 11.96 | 12.01 | 12.01 | -2.44% | 87,467 |
| Nov 12, 2025 | 12.34 | 12.34 | 12.29 | 12.31 | 12.31 | -1.37% | 65,671 |
| Nov 11, 2025 | 12.44 | 12.52 | 12.39 | 12.48 | 12.48 | 1.68% | 91,836 |
| Nov 10, 2025 | 12.28 | 12.28 | 12.12 | 12.28 | 12.28 | 1.28% | 122,093 |
| Nov 7, 2025 | 12.00 | 12.12 | 11.94 | 12.12 | 12.12 | -0.41% | 102,896 |
| Nov 6, 2025 | 11.99 | 12.17 | 11.92 | 12.17 | 12.17 | 1.42% | 173,678 |
| Nov 5, 2025 | 11.91 | 12.10 | 11.91 | 12.00 | 12.00 | 0.59% | 79,428 |
| Nov 4, 2025 | 12.04 | 12.11 | 11.89 | 11.93 | 11.93 | -2.93% | 115,682 |
| Nov 3, 2025 | 12.32 | 12.32 | 12.23 | 12.29 | 12.29 | 0.90% | 104,736 |
| Oct 31, 2025 | 12.29 | 12.29 | 12.06 | 12.18 | 12.18 | -0.85% | 82,688 |
| Oct 30, 2025 | 12.28 | 12.39 | 12.27 | 12.29 | 12.29 | -1.48% | 136,180 |
| Oct 29, 2025 | 12.65 | 12.66 | 12.39 | 12.47 | 12.47 | -1.73% | 84,018 |
| Oct 28, 2025 | 12.61 | 12.77 | 12.59 | 12.69 | 12.69 | -0.39% | 79,876 |
| Oct 27, 2025 | 12.69 | 12.85 | 12.67 | 12.74 | 12.74 | -0.47% | 88,830 |
| Oct 24, 2025 | 12.72 | 12.85 | 12.71 | 12.80 | 12.80 | 6.22% | 115,373 |
| Oct 23, 2025 | 11.90 | 12.14 | 11.90 | 12.05 | 12.05 | 0.42% | 95,006 |
| Oct 22, 2025 | 11.97 | 12.04 | 11.91 | 12.00 | 12.00 | -1.01% | 275,800 |
| Oct 21, 2025 | 12.03 | 12.18 | 12.02 | 12.12 | 12.12 | 0.68% | 92,633 |
| Oct 20, 2025 | 11.94 | 12.08 | 11.94 | 12.04 | 12.04 | 0.84% | 100,990 |
| Oct 17, 2025 | 11.72 | 11.96 | 11.72 | 11.94 | 11.94 | 0.76% | 155,130 |
| Oct 16, 2025 | 11.90 | 11.95 | 11.77 | 11.85 | 11.85 | -0.34% | 303,430 |
| Oct 15, 2025 | 11.94 | 11.97 | 11.78 | 11.89 | 11.89 | 1.71% | 96,689 |
| Oct 14, 2025 | 11.56 | 11.77 | 11.55 | 11.69 | 11.69 | -1.68% | 130,969 |