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 (%)
Aug 23, 2021 2.550 2.550 2.550 0 +0.23(+9.91%)
Aug 20, 2021 2.480 2.550 2.290 2.320 47,858,668 -0.88(-27.50%)
Aug 19, 2021 3.350 3.430 3.160 3.200 4,942,622 -0.20(-5.88%)
Aug 18, 2021 3.430 3.550 3.350 3.400 3,199,603 -0.03(-0.87%)
Aug 17, 2021 3.350 3.530 3.310 3.430 3,129,025 +0.05(+1.48%)
Aug 16, 2021 3.510 3.530 3.380 3.380 3,764,268 -0.16(-4.52%)
Aug 13, 2021 3.680 3.710 3.450 3.540 5,074,704 -0.09(-2.48%)
Aug 12, 2021 3.760 3.770 3.620 3.630 2,149,279 -0.14(-3.71%)
Aug 11, 2021 3.990 4.000 3.740 3.770 3,823,939 -0.18(-4.56%)
Aug 10, 2021 3.860 3.960 3.780 3.950 3,166,775 +0.11(+2.86%)
Aug 09, 2021 3.870 3.900 3.760 3.840 2,939,816 -0.04(-1.03%)
Aug 06, 2021 3.900 3.900 3.740 3.880 2,838,725 +0.00(+0.00%)
Aug 05, 2021 3.750 3.980 3.741 3.880 4,153,504 +0.12(+3.19%)
Aug 04, 2021 3.950 3.965 3.700 3.760 3,688,662 -0.19(-4.81%)
Aug 03, 2021 3.990 4.000 3.820 3.950 2,301,294 -0.01(-0.25%)
Aug 02, 2021 4.010 4.070 3.940 3.960 1,951,000 -0.02(-0.50%)
Jul 30, 2021 4.040 4.070 3.920 3.980 2,819,021 -0.06(-1.49%)
Jul 29, 2021 4.310 4.348 4.030 4.040 4,609,201 -0.24(-5.61%)
Jul 28, 2021 4.080 4.390 4.060 4.280 6,046,289 +0.28(+7.00%)
Jul 27, 2021 4.140 4.209 3.870 4.000 4,197,447 -0.14(-3.38%)
Jul 26, 2021 4.120 4.295 4.060 4.140 3,954,987 -0.02(-0.48%)
Jul 23, 2021 4.220 4.223 4.080 4.160 2,662,272 -0.08(-1.89%)
Jul 22, 2021 4.430 4.440 4.190 4.240 2,840,086 -0.21(-4.72%)
Jul 21, 2021 4.400 4.500 4.350 4.450 3,517,368 +0.09(+2.06%)
Jul 20, 2021 4.200 4.410 4.080 4.360 3,332,060 +0.16(+3.81%)
Jul 19, 2021 4.190 4.350 4.100 4.200 4,716,658 -0.18(-4.11%)
Jul 16, 2021 4.570 4.570 4.280 4.380 4,745,181 -0.13(-2.88%)
Jul 15, 2021 4.570 4.700 4.380 4.510 4,361,721 -0.08(-1.74%)
Jul 14, 2021 5.050 5.050 4.590 4.590 6,419,373 -0.37(-7.46%)
Jul 13, 2021 5.060 5.240 4.940 4.960 5,531,199 -0.04(-0.80%)
Jul 12, 2021 5.010 5.030 4.850 5.000 3,446,774 +0.00(+0.00%)
Jul 09, 2021 5.150 5.170 4.965 5.000 2,896,655 -0.06(-1.19%)
Jul 08, 2021 4.990 5.120 4.880 5.060 3,078,315 +0.02(+0.40%)
Jul 07, 2021 5.250 5.310 5.010 5.040 4,003,879 -0.24(-4.55%)
Jul 06, 2021 5.550 5.590 5.270 5.280 3,996,269 -0.28(-5.04%)
Jul 02, 2021 5.700 5.750 5.480 5.560 3,072,643 -0.15(-2.63%)
Jul 01, 2021 5.830 5.830 5.600 5.710 2,197,974 -0.09(-1.55%)
Jun 30, 2021 5.780 5.850 5.640 5.800 2,724,880 +0.04(+0.69%)
Jun 29, 2021 5.910 6.050 5.750 5.760 3,224,639 -0.07(-1.20%)
Jun 28, 2021 5.800 5.990 5.800 5.830 3,598,616 +0.01(+0.17%)
Jun 25, 2021 5.930 5.940 5.750 5.820 2,224,121 -0.09(-1.52%)
Jun 24, 2021 5.900 6.010 5.830 5.910 2,762,937 +0.03(+0.51%)
Jun 23, 2021 5.720 5.915 5.718 5.880 2,257,919 +0.14(+2.44%)
Jun 22, 2021 5.760 5.780 5.640 5.740 1,886,127 -0.02(-0.35%)
Jun 21, 2021 5.680 5.770 5.550 5.760 2,305,396 +0.08(+1.41%)
Jun 18, 2021 5.790 5.825 5.590 5.680 2,812,734 -0.12(-2.07%)
Jun 17, 2021 5.890 5.985 5.740 5.800 2,679,261 -0.09(-1.53%)
Jun 16, 2021 5.920 5.960 5.730 5.890 3,986,262 -0.06(-1.01%)
Jun 15, 2021 6.120 6.130 5.900 5.950 3,961,238 -0.23(-3.72%)
Jun 14, 2021 6.090 6.240 5.940 6.180 5,687,155 -0.44(-6.65%)
Jun 11, 2021 6.660 6.740 6.490 6.620 3,344,260 +0.02(+0.30%)
Jun 10, 2021 6.940 6.966 6.450 6.600 4,911,608 -0.33(-4.76%)
Jun 09, 2021 7.030 7.280 6.860 6.930 6,121,799 -0.06(-0.86%)
Jun 08, 2021 7.050 7.050 6.750 6.990 3,008,146 +0.04(+0.58%)
Jun 07, 2021 6.690 7.070 6.650 6.950 3,612,079 +0.26(+3.89%)
Jun 04, 2021 7.000 7.040 6.640 6.690 3,468,445 -0.22(-3.18%)
Jun 03, 2021 7.100 7.350 6.870 6.910 4,723,411 -0.27(-3.76%)
Jun 02, 2021 6.890 7.230 6.785 7.180 5,037,369 +0.31(+4.51%)
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.