Hexagon Composites ASA (HXGCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 30 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 29 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 100 |
| 26 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 25 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 24 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 23 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 2,000 |
| 22 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 19 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 40,000 |
| 18 Apr 2024 | 1.4100 | 1.6000 | 1.4100 | 1.6000 | 1.6000 | 5,100 |
| 17 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 16 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 15 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 6,000 |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 11 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 10 Apr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 3,400 |
| 09 Apr 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 50,300 |
| 08 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 72,000 |
| 03 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 23,000 |
| 02 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 66,600 |
| 01 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 28 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 27 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 26 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 25 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 5,000 |
| 22 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 20 Mar 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 13,000 |
| 19 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 18 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 15 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 Mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 700 |
| 13 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 08 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 07 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 06 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 1,500 |
| 05 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 3,000 |
| 04 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 01 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 29 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 28 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 27 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 26 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 23 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 22 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 21 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 20 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 16 Feb 2024 | 1.9800 | 2.0100 | 1.9200 | 1.9200 | 1.9200 | 6,000 |
| 15 Feb 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 6,500 |
| 14 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 11,100 |
| 13 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2,500 |
| 12 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,000 |
| 09 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,500 |
| 08 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 07 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 06 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 05 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,000 |
| 02 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 500 |
| 01 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 31 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 3,000 |
| 30 Jan 2024 | 2.3500 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 1,300 |
| 29 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 26 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,100 |
| 25 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 24 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 23 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 22 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 19 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 18 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,000 |
| 17 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2,500 |
| 16 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 5,000 |
| 12 Jan 2024 | 2.5101 | 2.5300 | 2.5101 | 2.5300 | 2.5300 | 1,900 |
| 11 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 10 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| 09 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 100 |
| 08 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 05 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 04 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 03 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 02 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 29 Dec 2023 | 2.9000 | 2.9000 | 2.7500 | 2.7500 | 2.7500 | 2,500 |
| 28 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,500 |
| 27 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 26 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 22 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 33,000 |
| 21 Dec 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 20 Dec 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,000 |
| 19 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 18 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 15 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 14 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,900 |
| 13 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 11 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 08 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 07 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.