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 (%)
Feb 28, 2020 1.120 1.130 1.050 1.090 3,295,100 -0.09(-7.63%)
Feb 27, 2020 1.220 1.230 1.110 1.180 3,357,121 -0.06(-4.84%)
Feb 26, 2020 1.270 1.320 1.240 1.240 2,774,914 -0.02(-1.59%)
Feb 25, 2020 1.320 1.360 1.240 1.260 2,423,627 -0.05(-3.82%)
Feb 24, 2020 1.340 1.370 1.300 1.310 4,202,157 -0.10(-7.09%)
Feb 21, 2020 1.440 1.460 1.400 1.410 2,007,400 -0.03(-2.08%)
Feb 20, 2020 1.420 1.510 1.420 1.440 3,089,034 +0.00(+0.00%)
Feb 19, 2020 1.470 1.530 1.420 1.440 3,222,243 -0.03(-2.04%)
Feb 18, 2020 1.480 1.500 1.400 1.470 6,828,347 -0.05(-3.29%)
Feb 14, 2020 1.300 1.520 1.270 1.520 26,388,700 +0.25(+19.69%)
Feb 13, 2020 1.270 1.310 1.240 1.270 2,201,895 +0.02(+1.60%)
Feb 12, 2020 1.280 1.330 1.250 1.250 2,666,870 -0.03(-2.34%)
Feb 11, 2020 1.250 1.350 1.240 1.280 2,905,739 +0.01(+0.79%)
Feb 10, 2020 1.280 1.290 1.220 1.270 2,561,251 +0.00(+0.00%)
Feb 07, 2020 1.290 1.310 1.240 1.270 3,178,800 -0.05(-3.79%)
Feb 06, 2020 1.330 1.390 1.310 1.320 2,383,422 -0.02(-1.49%)
Feb 05, 2020 1.370 1.390 1.330 1.340 2,622,161 -0.02(-1.47%)
Feb 04, 2020 1.300 1.400 1.290 1.360 4,518,730 +0.08(+6.25%)
Feb 03, 2020 1.250 1.310 1.240 1.280 3,163,239 +0.03(+2.40%)
Jan 31, 2020 1.270 1.280 1.240 1.250 2,360,000 -0.02(-1.57%)
Jan 30, 2020 1.270 1.300 1.240 1.270 4,391,392 +0.00(+0.00%)
Jan 29, 2020 1.340 1.340 1.270 1.270 2,940,780 -0.05(-3.79%)
Jan 28, 2020 1.300 1.340 1.250 1.320 7,713,928 -0.01(-0.75%)
Jan 27, 2020 1.370 1.400 1.330 1.330 4,252,946 -0.08(-5.67%)
Jan 24, 2020 1.510 1.510 1.380 1.410 6,021,900 -0.09(-6.00%)
Jan 23, 2020 1.440 1.510 1.400 1.500 7,308,487 +0.07(+4.90%)
Jan 22, 2020 1.540 1.540 1.410 1.430 9,243,978 -0.06(-4.03%)
Jan 21, 2020 1.610 1.610 1.490 1.490 6,961,330 -0.13(-8.02%)
Jan 17, 2020 1.670 1.750 1.570 1.620 10,711,400 -0.16(-8.99%)
Jan 16, 2020 1.930 2.040 1.740 1.780 11,471,264 -0.07(-3.78%)
Jan 15, 2020 1.650 1.970 1.620 1.850 14,046,897 +0.26(+16.35%)
Jan 14, 2020 1.510 1.640 1.450 1.590 9,857,657 +0.06(+3.92%)
Jan 13, 2020 1.350 1.530 1.340 1.530 8,255,608 +0.19(+14.18%)
Jan 10, 2020 1.490 1.490 1.340 1.340 5,303,000 -0.13(-8.84%)
Jan 09, 2020 1.370 1.550 1.330 1.470 8,715,511 +0.08(+5.76%)
Jan 08, 2020 1.350 1.420 1.250 1.390 9,812,257 +0.02(+1.46%)
Jan 07, 2020 1.480 1.490 1.370 1.370 6,378,245 -0.10(-6.80%)
Jan 06, 2020 1.560 1.570 1.470 1.470 6,460,993 -0.10(-6.37%)
Jan 03, 2020 1.650 1.680 1.560 1.570 6,501,100 -0.07(-4.27%)
Jan 02, 2020 1.650 1.680 1.560 1.640 10,229,270 +0.05(+3.14%)
Dec 31, 2019 1.530 1.660 1.500 1.590 10,934,000 +0.06(+3.92%)
Dec 30, 2019 1.600 1.610 1.530 1.530 5,486,125 -0.07(-4.38%)
Dec 27, 2019 1.590 1.670 1.550 1.600 8,857,400 +0.07(+4.58%)
Dec 26, 2019 1.630 1.650 1.480 1.530 16,601,384 -0.43(-21.94%)
Dec 24, 2019 1.910 1.960 1.880 1.960 1,532,200 +0.05(+2.62%)
Dec 23, 2019 1.990 2.030 1.910 1.910 2,948,006 -0.11(-5.45%)
Dec 20, 2019 2.010 2.040 1.970 2.020 2,412,600 +0.00(+0.00%)
Dec 19, 2019 1.930 2.090 1.900 2.020 4,005,687 +0.09(+4.66%)
Dec 18, 2019 2.090 2.110 1.920 1.930 4,371,150 -0.16(-7.66%)
Dec 17, 2019 2.130 2.230 2.080 2.090 3,980,524 -0.08(-3.69%)
Dec 16, 2019 2.080 2.240 2.080 2.170 4,533,980 -0.07(-3.13%)
Dec 13, 2019 2.220 2.300 2.180 2.240 4,588,100 +0.01(+0.45%)
Dec 12, 2019 2.170 2.240 2.140 2.230 3,839,116 +0.04(+1.83%)
Dec 11, 2019 2.190 2.240 2.120 2.190 2,977,620 +0.00(+0.00%)
Dec 10, 2019 2.250 2.300 2.160 2.190 3,339,405 -0.10(-4.37%)
Dec 09, 2019 2.110 2.290 2.100 2.290 4,381,658 +0.20(+9.57%)
Dec 06, 2019 2.060 2.120 2.030 2.090 3,933,400 +0.03(+1.46%)
Dec 05, 2019 2.150 2.160 2.000 2.060 5,473,748 -0.07(-3.29%)
Dec 04, 2019 2.190 2.190 2.090 2.130 2,717,230 -0.03(-1.39%)
Dec 03, 2019 2.110 2.210 2.060 2.160 4,100,277 +0.03(+1.41%)
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.