Hexaom Historical Data - ALHEX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Hexaom (ALHEX)
Hexaom (ALHEX) Historical

Hexaom (ALHEX)

21.00

0.30

(1.45%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	3.44827586207	20.3	22.5	20.3	2070	21.50699449	DE
4	2.4	12.9032258065	18.6	22.5	18.55	2045	20.0809628	DE
12	-2	-8.69565217391	23	23.5	18	3291	20.97468399	DE
26	1.65	8.52713178295	19.35	24.1	17.9	3400	20.9984407	DE
52	5.55	35.9223300971	15.45	24.1	12.65	3805	19.14934507	DE
156	1	5	20	24.1	12.65	3896	18.98326382	DE
260	1	5	20	24.1	12.65	3896	18.98326382	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	21	0.3	1.45	21	21	20.8	377
1721925000	20.7	-0.7	-3.27	21	21.1	20.4	1854
1721838600	21.4	0.1	0.47	21.3	21.6	21.3	987
1721752200	21.3	-1	-4.48	22.3	22.3	21.3	1876
1721665800	22.3	0.9	4.21	21.7	22.5	21.5	2881
1721406600	21.4	1.1	5.42	20.3	21.6	20.3	2753
1721320200	20.3	0.3	1.50	20	20.5	20	1328
1721233800	20	0.5	2.56	19.7	20.2	19.4	2357
1721147400	19.5	0.25	1.30	19.25	19.5	19.25	1086
1721061000	19.25	0.35	1.85	18.9	19.3	18.9	1289
1720801800	18.9	0.2	1.07	18.7	19.1	18.65	599
1720715400	18.7	-0.75	-3.86	19.45	19.45	18.7	1724
1720629000	19.45	-0.3	-1.52	19.75	19.75	19.45	1054
1720542600	19.75	-0.15	-0.75	19.9	20.2	19.45	3172
1720456200	19.9	-0.1	-0.50	19.9	20.1	19.9	1757
1720197000	20	0.25	1.27	19.8	20.3	19.8	1624
1720110600	19.75	0.15	0.77	19.6	19.95	19.6	2240
1720024200	19.6	0	0.00	19.6	19.6	19.5	624
1719937800	19.6	-0.4	-2.00	20	20	19.45	3853
1719851400	20	1.2	6.38	19.2	20.9	19.2	4185
1719592200	18.8	0.2	1.08	18.6	18.85	18.55	3648
1719505800	18.6	0.25	1.36	18.35	18.8	18.35	3600
1719419400	18.35	-0.4	-2.13	18.75	18.85	18.35	8794
1719333000	18.75	0	0.00	18.85	18.85	18.6	873
1719246600	18.75	-0.15	-0.79	18.9	18.9	18.5	4840
1718987400	18.9	-0.25	-1.31	19.15	19.15	18.65	860
1718901000	19.15	0.15	0.79	19	19.15	18.85	4571
1718814600	19	0.3	1.60	18.75	19	18.75	94
1718728200	18.7	0.4	2.19	18.3	19	18.3	5711
1718641800	18.3	-0.9	-4.69	18.75	19.5	18	9975
1718382600	19.2	-0.8	-4.00	19.8	19.95	19.15	3808
1718296200	20	-0.6	-2.91	20.6	20.7	19.9	3203
1718209800	20.6	-0.4	-1.90	21	21	20	3857
1718123400	21	-0.9	-4.11	21.9	22.3	19.8	14207
1718037000	21.9	-0.7	-3.10	21.9	22.1	21.8	2375
1717777800	22.6	0.2	0.89	22.4	22.6	22.4	1283
1717691400	22.4	-0.2	-0.88	22.7	22.7	22.4	567
1717605000	22.6	-0.1	-0.44	22.7	22.9	22.6	3055
1717518600	22.7	-0.2	-0.87	22.9	22.9	22.4	1719
1717432200	22.9	0.2	0.88	22.7	22.9	22.6	3070
1717173000	22.7	-0.1	-0.44	22.7	22.7	22.4	486
1717086600	22.8	0.4	1.79	22.4	22.8	22.2	1808
1717000200	22.4	-0.2	-0.88	22.5	22.5	21.8	1969
1716913800	22.6	-0.4	-1.74	23	23	22.5	3526
1716827400	23	-0.2	-0.86	23.3	23.3	22.9	1952
1716568200	23.2	1	4.50	22.2	23.3	22.2	13184
1716481800	22.2	-0.1	-0.45	22.3	22.3	21.5	2698
1716395400	22.3	-0.4	-1.76	22.7	22.9	22.3	1481
1716309000	22.7	-0.6	-2.58	23.5	23.5	22.7	1424
1716222600	23.3	0.4	1.75	23	23.3	22.8	2766
1715963400	22.9	0.6	2.69	22.3	22.9	22.2	1758
1715877000	22.3	0.2	0.90	22.1	22.3	22.1	592
1715790600	22.1	0.2	0.91	21.9	22.4	21.9	626
1715704200	21.9	-0.2	-0.90	22.1	22.2	21.9	240
1715617800	22.1	-0.1	-0.45	22.2	22.2	21.8	30008
1715358600	22.2	0.3	1.37	22.2	22.4	22	1789
1715272200	21.9	-0.4	-1.79	22.3	22.3	21.9	3589
1715185800	22.3	-0.3	-1.33	22.5	22.6	21.6	2891
1715099400	22.6	-0.2	-0.88	22.8	22.8	22.5	1064
1715013000	22.8	-0.3	-1.30	23.1	23.2	22.7	1550
1714753800	23.1	0.1	0.43	23	23.3	22.9	4708
1714667400	23	-0.1	-0.43	23.1	23.1	22.9	546
1714494600	23.1	-0.4	-1.70	23.4	23.5	22.7	2934
1714408200	23.5	0	0.00	23.4	23.5	23.3	2201

Centennial Resource Deve...

Aoxora Bank (PK)

West Pharmaceutical Serv...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions