Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexo Corp (NY: HEXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.240 2.249 2.110 2.150 4,762,320 -0.11(-4.87%)
Oct 30, 2019 2.190 2.340 2.150 2.260 3,223,909 +0.01(+0.44%)
Oct 29, 2019 2.140 2.300 2.080 2.250 6,279,528 -0.07(-3.02%)
Oct 28, 2019 2.360 2.470 2.320 2.320 4,206,142 -0.06(-2.52%)
Oct 25, 2019 2.440 2.470 2.300 2.380 6,199,200 -0.14(-5.56%)
Oct 24, 2019 2.750 2.770 2.490 2.520 6,197,808 -0.17(-6.32%)
Oct 23, 2019 2.530 2.860 2.450 2.690 8,956,425 +0.10(+3.86%)
Oct 22, 2019 2.640 2.700 2.560 2.590 2,671,842 -0.09(-3.36%)
Oct 21, 2019 2.700 2.730 2.460 2.680 5,115,211 -0.06(-2.19%)
Oct 18, 2019 3.000 3.010 2.680 2.740 4,593,100 -0.15(-5.19%)
Oct 17, 2019 2.600 2.960 2.500 2.890 8,350,105 +0.42(+17.00%)
Oct 16, 2019 2.630 2.650 2.430 2.470 4,271,269 -0.09(-3.52%)
Oct 15, 2019 2.360 2.720 2.320 2.560 7,085,548 +0.20(+8.47%)
Oct 14, 2019 2.410 2.440 2.280 2.360 5,576,879 -0.17(-6.72%)
Oct 11, 2019 2.760 2.880 2.525 2.530 7,617,900 -0.32(-11.23%)
Oct 10, 2019 2.980 3.080 2.710 2.850 12,310,236 -0.83(-22.55%)
Oct 09, 2019 3.660 3.790 3.635 3.680 2,876,684 -0.02(-0.54%)
Oct 08, 2019 3.700 3.720 3.560 3.700 3,673,779 -0.10(-2.63%)
Oct 07, 2019 3.900 3.925 3.790 3.800 4,834,715 -0.26(-6.40%)
Oct 04, 2019 4.000 4.140 3.960 4.060 3,578,900 +0.10(+2.53%)
Oct 03, 2019 3.750 3.980 3.680 3.960 3,176,427 +0.19(+5.04%)
Oct 02, 2019 3.710 3.890 3.520 3.770 4,964,074 -0.06(-1.57%)
Oct 01, 2019 3.960 4.010 3.670 3.830 3,872,670 -0.13(-3.28%)
Sep 30, 2019 4.220 4.237 3.920 3.960 5,408,073 -0.23(-5.49%)
Sep 27, 2019 4.120 4.340 4.080 4.190 3,242,500 +0.07(+1.70%)
Sep 26, 2019 4.220 4.250 4.060 4.120 2,516,692 -0.03(-0.72%)
Sep 25, 2019 4.150 4.210 3.980 4.150 3,495,057 -0.01(-0.24%)
Sep 24, 2019 4.440 4.440 4.085 4.160 5,048,598 -0.24(-5.45%)
Sep 23, 2019 4.400 4.620 4.378 4.400 5,231,213 +0.04(+0.92%)
Sep 20, 2019 4.000 4.430 3.940 4.360 7,528,700 +0.42(+10.66%)
Sep 19, 2019 4.120 4.130 3.910 3.940 3,076,674 -0.17(-4.14%)
Sep 18, 2019 4.050 4.150 4.000 4.110 2,390,198 +0.04(+0.98%)
Sep 17, 2019 4.260 4.280 4.020 4.070 2,784,252 -0.18(-4.24%)
Sep 16, 2019 4.280 4.330 4.210 4.250 2,038,223 +0.02(+0.47%)
Sep 13, 2019 4.220 4.280 4.150 4.230 2,069,900 +0.06(+1.44%)
Sep 12, 2019 4.210 4.300 4.160 4.170 2,256,752 -0.14(-3.25%)
Sep 11, 2019 4.450 4.480 4.260 4.310 3,376,672 -0.11(-2.49%)
Sep 10, 2019 4.430 4.540 4.310 4.420 2,432,551 +0.02(+0.45%)
Sep 09, 2019 4.750 4.750 4.400 4.400 2,554,572 -0.21(-4.56%)
Sep 06, 2019 4.560 4.720 4.450 4.610 3,663,500 +0.10(+2.22%)
Sep 05, 2019 4.290 4.580 4.290 4.510 3,425,211 +0.23(+5.37%)
Sep 04, 2019 4.230 4.300 4.110 4.280 2,268,791 +0.11(+2.64%)
Sep 03, 2019 4.040 4.180 3.960 4.170 2,634,473 +0.15(+3.73%)
Aug 30, 2019 3.950 4.030 3.930 4.020 1,494,100 +0.08(+2.03%)
Aug 29, 2019 3.980 4.030 3.870 3.940 1,941,011 -0.01(-0.25%)
Aug 28, 2019 3.800 4.040 3.705 3.950 2,362,616 +0.10(+2.60%)
Aug 27, 2019 4.100 4.100 3.770 3.850 2,831,538 -0.20(-4.94%)
Aug 26, 2019 4.060 4.080 3.920 4.050 2,387,538 +0.04(+1.00%)
Aug 23, 2019 3.950 4.180 3.920 4.010 2,686,600 +0.03(+0.75%)
Aug 22, 2019 4.110 4.180 3.960 3.980 3,158,570 -0.15(-3.63%)
Aug 21, 2019 4.250 4.270 4.100 4.130 2,273,062 -0.10(-2.36%)
Aug 20, 2019 4.320 4.360 4.190 4.230 2,358,567 -0.09(-2.08%)
Aug 19, 2019 4.550 4.580 4.280 4.320 3,023,088 -0.12(-2.70%)
Aug 16, 2019 4.350 4.600 4.320 4.440 3,673,400 +0.16(+3.74%)
Aug 15, 2019 4.480 4.490 4.150 4.280 3,576,631 -0.31(-6.75%)
Aug 14, 2019 4.790 4.900 4.560 4.590 4,297,235 -0.35(-7.09%)
Aug 13, 2019 4.650 4.950 4.600 4.940 3,866,881 +0.18(+3.78%)
Aug 12, 2019 4.620 4.760 4.460 4.760 3,180,228 +0.05(+1.06%)
Aug 09, 2019 4.560 4.750 4.350 4.710 7,470,200 +0.15(+3.29%)
Aug 08, 2019 4.510 4.600 4.410 4.560 3,449,296 +0.19(+4.35%)
Aug 07, 2019 4.350 4.380 4.260 4.370 2,114,375 -0.04(-0.91%)
Aug 06, 2019 4.350 4.490 4.270 4.410 3,948,909 +0.22(+5.25%)
Aug 05, 2019 4.280 4.290 4.120 4.190 2,499,959 -0.20(-4.56%)
Aug 02, 2019 4.220 4.450 4.180 4.390 4,584,400 +0.32(+7.86%)
Aug 01, 2019 4.260 4.280 3.940 4.070 3,461,451 -0.19(-4.46%)
Jul 31, 2019 4.210 4.350 4.130 4.260 3,301,198 +0.06(+1.43%)
Jul 30, 2019 4.330 4.440 4.120 4.200 5,532,239 -0.16(-3.67%)
Jul 29, 2019 3.980 4.410 3.730 4.360 10,003,721 +0.37(+9.27%)
Jul 26, 2019 4.050 4.170 3.980 3.990 6,550,500 -0.11(-2.68%)
Jul 25, 2019 4.250 4.480 4.050 4.100 4,613,558 -0.17(-3.98%)
Jul 24, 2019 4.460 4.470 4.250 4.270 4,796,160 -0.24(-5.32%)
Jul 23, 2019 4.700 4.700 4.410 4.510 4,655,299 -0.20(-4.25%)
Jul 22, 2019 4.910 4.940 4.660 4.710 2,971,746 -0.20(-4.07%)
Jul 19, 2019 5.020 5.020 4.900 4.910 1,852,300 -0.09(-1.80%)
Jul 18, 2019 5.080 5.080 4.850 5.000 2,295,972 -0.10(-1.96%)
Jul 17, 2019 5.040 5.120 5.030 5.100 2,164,378 +0.07(+1.39%)
Jul 16, 2019 5.140 5.150 5.010 5.030 4,464,743 -0.02(-0.40%)
Jul 15, 2019 4.890 5.100 4.790 5.050 2,996,364 +0.20(+4.12%)
Jul 12, 2019 5.150 5.150 4.800 4.850 5,817,100 -0.30(-5.83%)
Jul 11, 2019 5.200 5.200 5.070 5.150 2,169,753 +0.05(+0.98%)
Jul 10, 2019 5.190 5.250 5.030 5.100 1,781,662 -0.09(-1.73%)
Jul 09, 2019 5.030 5.200 4.950 5.190 3,242,084 +0.11(+2.17%)
Jul 08, 2019 5.160 5.190 5.050 5.080 2,515,304 -0.12(-2.31%)
Jul 05, 2019 5.270 5.300 5.160 5.200 1,424,800 -0.09(-1.70%)
Jul 03, 2019 5.160 5.290 5.120 5.290 1,804,100 +0.11(+2.12%)
Jul 02, 2019 5.330 5.380 5.150 5.180 2,111,316 -0.20(-3.72%)
Jul 01, 2019 5.430 5.460 5.300 5.380 1,864,112 +0.06(+1.13%)
Jun 28, 2019 5.460 5.540 5.250 5.320 2,523,500 -0.10(-1.85%)
Jun 27, 2019 5.070 5.450 5.050 5.420 3,948,072 +0.37(+7.33%)
Jun 26, 2019 5.120 5.226 5.030 5.050 3,942,331 -0.08(-1.56%)
Jun 25, 2019 5.220 5.310 5.100 5.130 4,047,687 -0.24(-4.47%)
Jun 24, 2019 5.620 5.620 5.310 5.370 5,359,593 -0.22(-3.94%)
Jun 21, 2019 5.680 5.700 5.490 5.590 2,662,100 -0.24(-4.12%)
Jun 20, 2019 5.890 5.930 5.760 5.830 3,210,599 +0.07(+1.22%)
Jun 19, 2019 5.630 5.790 5.520 5.760 3,256,846 +0.21(+3.78%)
Jun 18, 2019 5.520 5.620 5.430 5.550 3,678,958 +0.04(+0.73%)
Jun 17, 2019 5.630 5.680 5.400 5.510 5,795,550 -0.10(-1.78%)
Jun 14, 2019 5.830 5.840 5.510 5.610 6,205,500 -0.29(-4.92%)
Jun 13, 2019 6.180 6.200 5.810 5.900 9,684,243 -0.55(-8.53%)
Jun 12, 2019 6.600 6.630 6.360 6.450 3,712,484 -0.19(-2.86%)
Jun 11, 2019 6.750 6.800 6.490 6.640 3,251,799 +0.01(+0.15%)
Jun 10, 2019 6.620 6.650 6.500 6.630 2,935,577 +0.20(+3.11%)
Jun 07, 2019 6.250 6.520 6.150 6.430 3,246,200 +0.15(+2.39%)
Jun 06, 2019 6.360 6.370 6.140 6.280 2,356,127 -0.02(-0.32%)
Jun 05, 2019 6.700 6.700 6.280 6.300 3,226,254 -0.18(-2.78%)
Jun 04, 2019 6.380 6.490 6.270 6.480 3,472,291 +0.23(+3.68%)
Jun 03, 2019 6.430 6.580 6.200 6.250 3,974,786 -0.17(-2.65%)
May 31, 2019 6.540 6.670 6.280 6.420 4,195,400 -0.29(-4.32%)
May 30, 2019 7.030 7.030 6.650 6.710 2,720,242 -0.17(-2.47%)
May 29, 2019 7.030 7.040 6.770 6.880 3,073,233 -0.16(-2.27%)
May 28, 2019 7.050 7.190 6.930 7.040 4,792,387 +0.28(+4.14%)
May 24, 2019 6.750 6.910 6.710 6.760 2,971,500 +0.16(+2.42%)
May 23, 2019 6.840 6.840 6.520 6.600 3,519,150 -0.29(-4.21%)
May 22, 2019 7.000 7.090 6.810 6.890 3,091,961 -0.10(-1.43%)
May 21, 2019 6.930 7.050 6.930 6.990 2,474,745 +0.07(+1.01%)
May 20, 2019 6.930 7.000 6.650 6.920 2,243,780 +0.04(+0.58%)
May 17, 2019 7.190 7.190 6.790 6.880 3,892,600 -0.27(-3.78%)
May 16, 2019 7.330 7.400 7.100 7.150 4,133,003 -0.08(-1.11%)
May 15, 2019 6.900 7.250 6.730 7.230 5,086,161 +0.34(+4.93%)
May 14, 2019 6.790 6.940 6.780 6.890 4,172,286 +0.31(+4.71%)
May 13, 2019 6.960 7.000 6.535 6.580 5,680,833 -0.52(-7.32%)
May 10, 2019 7.300 7.410 7.100 7.100 5,833,700 -0.27(-3.66%)
May 09, 2019 7.570 7.599 7.250 7.370 3,297,250 -0.19(-2.51%)
May 08, 2019 7.500 7.600 7.400 7.560 2,968,690 +0.08(+1.07%)
May 07, 2019 7.670 7.700 7.340 7.480 5,204,096 -0.28(-3.61%)
May 06, 2019 7.370 7.800 7.250 7.760 4,449,714 +0.03(+0.39%)
May 03, 2019 7.600 7.820 7.570 7.730 4,786,200 +0.27(+3.62%)
May 02, 2019 7.930 7.960 7.250 7.460 9,515,720 -0.37(-4.73%)
May 01, 2019 7.940 8.160 7.780 7.830 7,365,938 +0.01(+0.13%)
Apr 30, 2019 8.280 8.280 7.760 7.820 11,096,057 -0.46(-5.56%)
Apr 29, 2019 8.070 8.400 7.950 8.280 14,252,320 +0.47(+6.02%)
Apr 26, 2019 7.260 7.810 7.223 7.810 13,933,900 +0.64(+8.93%)
Apr 25, 2019 7.170 7.240 7.090 7.170 4,373,596 +0.04(+0.56%)
Apr 24, 2019 7.000 7.140 6.900 7.130 5,117,112 +0.13(+1.86%)
Apr 23, 2019 7.040 7.050 6.880 7.000 5,161,853 -0.09(-1.27%)
Apr 22, 2019 6.870 7.130 6.760 7.090 9,697,037 +0.33(+4.88%)
Apr 18, 2019 6.900 7.000 6.530 6.760 10,645,000 +0.11(+1.65%)
Apr 17, 2019 6.270 6.670 6.080 6.650 9,941,117 +0.70(+11.76%)
Apr 16, 2019 5.990 6.160 5.880 5.950 2,480,040 -0.04(-0.67%)
Apr 15, 2019 6.330 6.330 5.940 5.990 3,814,435 -0.31(-4.92%)
Apr 12, 2019 6.290 6.330 6.230 6.300 1,575,400 +0.10(+1.61%)
Apr 11, 2019 6.460 6.490 6.170 6.200 2,604,802 -0.26(-4.02%)
Apr 10, 2019 6.330 6.460 6.270 6.460 1,351,072 +0.14(+2.22%)
Apr 09, 2019 6.520 6.520 6.250 6.320 2,499,222 -0.28(-4.24%)
Apr 08, 2019 6.700 6.700 6.520 6.600 1,495,778 -0.03(-0.45%)
Apr 05, 2019 6.630 6.660 6.550 6.630 1,781,400 +0.06(+0.91%)
Apr 04, 2019 6.650 6.660 6.450 6.570 1,767,763 -0.03(-0.45%)
Apr 03, 2019 6.680 6.760 6.550 6.600 2,389,247 -0.08(-1.20%)
Apr 02, 2019 6.740 6.800 6.550 6.680 2,281,426 -0.10(-1.47%)
Apr 01, 2019 6.830 6.830 6.640 6.780 3,135,313 +0.15(+2.26%)
Mar 29, 2019 6.550 6.665 6.490 6.630 3,263,500 +0.14(+2.16%)
Mar 28, 2019 6.430 6.520 6.220 6.490 3,993,108 +0.11(+1.72%)
Mar 27, 2019 6.790 6.880 6.220 6.380 5,441,593 -0.41(-6.04%)
Mar 26, 2019 6.420 6.790 6.360 6.790 6,487,938 +0.53(+8.47%)
Mar 25, 2019 6.380 6.430 6.070 6.260 4,108,232 -0.11(-1.73%)
Mar 22, 2019 6.800 6.800 6.280 6.370 4,758,200 -0.42(-6.19%)
Mar 21, 2019 6.730 6.840 6.540 6.790 3,579,232 +0.07(+1.04%)
Mar 20, 2019 6.950 6.950 6.620 6.720 4,996,511 -0.22(-3.17%)
Mar 19, 2019 7.100 7.330 6.800 6.940 13,407,875 +0.21(+3.12%)
Mar 18, 2019 6.200 6.730 6.150 6.730 7,690,053 +0.62(+10.15%)
Mar 15, 2019 6.180 6.183 6.050 6.110 3,983,300 +0.01(+0.16%)
Mar 14, 2019 6.300 6.310 6.050 6.100 6,255,099 +0.15(+2.52%)
Mar 13, 2019 5.750 6.000 5.680 5.950 3,811,024 +0.37(+6.63%)
Mar 12, 2019 5.600 5.710 5.510 5.580 1,515,951 +0.03(+0.54%)
Mar 11, 2019 5.450 5.550 5.400 5.550 1,049,226 +0.13(+2.40%)
Mar 08, 2019 5.150 5.440 5.100 5.420 1,252,500 +0.16(+3.04%)
Mar 07, 2019 5.490 5.490 5.200 5.260 1,287,364 -0.20(-3.66%)
Mar 06, 2019 5.430 5.520 5.370 5.460 1,105,853 +0.00(+0.00%)
Mar 05, 2019 5.480 5.520 5.400 5.460 1,556,050 -0.09(-1.62%)
Mar 04, 2019 5.600 5.600 5.350 5.550 1,836,549 -0.12(-2.12%)
Mar 01, 2019 5.700 5.730 5.600 5.670 1,149,700 -0.03(-0.53%)
Feb 28, 2019 5.630 5.700 5.600 5.700 1,160,270 +0.08(+1.42%)
Feb 27, 2019 5.610 5.660 5.500 5.620 2,303,778 -0.04(-0.71%)
Feb 26, 2019 5.610 5.830 5.550 5.660 4,138,325 -0.02(-0.35%)
Feb 25, 2019 5.870 5.880 5.590 5.680 2,697,786 -0.22(-3.73%)
Feb 22, 2019 6.010 6.010 5.730 5.900 2,368,400 -0.01(-0.17%)
Feb 21, 2019 6.050 6.150 5.790 5.910 3,848,864 -0.09(-1.50%)
Feb 20, 2019 5.770 6.000 5.720 6.000 3,688,548 +0.30(+5.26%)
Feb 19, 2019 5.690 5.700 5.520 5.700 1,999,911 +0.12(+2.15%)
Feb 15, 2019 5.540 5.610 5.410 5.580 1,375,900 +0.14(+2.57%)
Feb 14, 2019 5.470 5.470 5.310 5.440 866,374 -0.04(-0.73%)
Feb 13, 2019 5.530 5.620 5.380 5.480 1,471,825 +0.00(+0.00%)
Feb 12, 2019 5.020 5.480 4.980 5.480 2,272,924 +0.35(+6.82%)
Feb 11, 2019 5.400 5.400 5.040 5.130 1,610,474 -0.20(-3.75%)
Feb 08, 2019 5.580 5.580 5.300 5.330 1,061,400 -0.13(-2.38%)
Feb 07, 2019 5.130 5.500 5.090 5.460 2,263,279 +0.17(+3.21%)
Feb 06, 2019 5.550 5.600 5.120 5.290 2,756,679 -0.36(-6.37%)
Feb 05, 2019 6.050 6.060 5.500 5.650 3,165,310 -0.30(-5.04%)
Feb 04, 2019 5.890 6.050 5.700 5.950 4,530,661 +0.30(+5.31%)
Feb 01, 2019 5.800 5.910 5.650 5.650 4,096,800 -0.01(-0.18%)
Jan 31, 2019 5.350 5.700 5.280 5.660 2,301,051 +0.36(+6.79%)
Jan 30, 2019 5.270 5.380 5.180 5.300 1,415,509 +0.07(+1.34%)
Jan 29, 2019 5.340 5.420 5.100 5.230 1,579,669 -0.04(-0.76%)
Jan 28, 2019 5.170 5.280 5.010 5.270 2,113,490 +0.15(+2.93%)
Jan 25, 2019 5.150 5.190 4.910 5.120 2,526,800 -0.03(-0.58%)
Jan 24, 2019 5.290 5.300 5.010 5.150 1,542,383 -0.11(-2.09%)
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.