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 (%)
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.