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 (%)
Dec 31, 2020 3.680 3.680 3.680 2,793,350 -0.17(-4.42%)
Dec 30, 2020 3.730 3.940 3.680 3.850 2,793,350 +0.05(+1.32%)
Dec 29, 2020 4.030 4.090 3.750 3.800 3,907,677 -0.23(-5.71%)
Dec 28, 2020 4.160 4.290 3.950 4.030 3,673,743 -0.03(-0.74%)
Dec 24, 2020 4.270 4.290 3.990 4.060 2,883,200 -0.17(-4.02%)
Dec 23, 2020 3.860 4.330 3.850 4.230 5,752,030 +3.21(+314.71%)
Dec 22, 2020 1.040 1.040 1.010 1.020 16,247,620 +0.02(+2.00%)
Dec 21, 2020 1.010 1.040 1.000 1.000 10,495,636 -0.05(-4.76%)
Dec 18, 2020 1.050 1.060 1.040 1.050 9,427,200 +0.00(+0.00%)
Dec 17, 2020 1.080 1.100 1.050 1.050 11,847,521 -0.04(-3.67%)
Dec 16, 2020 1.120 1.130 1.080 1.090 20,810,484 +0.00(+0.00%)
Dec 15, 2020 1.050 1.110 1.020 1.090 24,146,520 +0.08(+7.92%)
Dec 14, 2020 1.100 1.100 1.010 1.010 23,999,978 +0.01(+1.00%)
Dec 11, 2020 1.000 1.020 0.9900 1.000 9,778,500 +0.00(+0.00%)
Dec 10, 2020 0.9781 1.020 0.9452 1.000 9,888,818 +0.02(+2.03%)
Dec 09, 2020 1.030 1.040 0.9450 0.9801 14,507,913 -0.05(-4.84%)
Dec 08, 2020 0.9800 1.050 0.9800 1.030 14,760,058 +0.02(+1.98%)
Dec 07, 2020 1.020 1.059 0.9500 1.010 34,536,760 -0.07(-6.48%)
Dec 04, 2020 1.150 1.160 1.060 1.080 76,551,400 -0.09(-7.69%)
Dec 03, 2020 1.140 1.190 1.110 1.170 52,500,068 +0.02(+1.74%)
Dec 02, 2020 1.090 1.170 1.050 1.150 69,884,928 +0.08(+7.48%)
Dec 01, 2020 1.320 1.330 1.000 1.070 140,222,528 -0.05(-4.46%)
Nov 30, 2020 0.9700 1.130 0.8800 1.120 110,456,640 +0.25(+29.43%)
Nov 27, 2020 0.8000 0.8742 0.7855 0.8653 14,072,800 +0.08(+9.53%)
Nov 25, 2020 0.7850 0.8031 0.7651 0.7900 8,293,400 -0.03(-3.66%)
Nov 24, 2020 0.7900 0.8500 0.7700 0.8200 30,093,004 +0.09(+12.85%)
Nov 23, 2020 0.7180 0.7335 0.7100 0.7266 7,956,889 +0.01(+1.20%)
Nov 20, 2020 0.7300 0.7319 0.7050 0.7180 8,625,400 -0.00(-0.43%)
Nov 19, 2020 0.7351 0.7371 0.7108 0.7211 6,662,859 -0.00(-0.52%)
Nov 18, 2020 0.7500 0.7630 0.7200 0.7249 7,424,035 -0.03(-4.10%)
Nov 17, 2020 0.7351 0.7660 0.7327 0.7559 7,545,149 +0.02(+2.15%)
Nov 16, 2020 0.7600 0.7700 0.7300 0.7400 6,827,630 -0.01(-1.33%)
Nov 13, 2020 0.7501 0.7640 0.7340 0.7500 22,842,800 +0.01(+1.26%)
Nov 12, 2020 0.7530 0.8023 0.7351 0.7407 11,025,316 -0.04(-5.04%)
Nov 11, 2020 0.7500 0.8000 0.7400 0.7800 14,019,286 +0.03(+3.85%)
Nov 10, 2020 0.7900 0.8073 0.7350 0.7511 18,559,834 -0.08(-9.51%)
Nov 09, 2020 1.090 1.090 0.8000 0.8300 56,171,084 -0.07(-7.32%)
Nov 06, 2020 0.7990 1.020 0.7913 0.8956 94,141,904 +0.17(+23.45%)
Nov 05, 2020 0.6600 0.7398 0.6505 0.7255 22,772,420 +0.11(+17.09%)
Nov 04, 2020 0.6500 0.6501 0.6150 0.6196 6,782,113 -0.02(-3.26%)
Nov 03, 2020 0.6800 0.6800 0.6310 0.6405 7,142,425 -0.01(-1.46%)
Nov 02, 2020 0.6200 0.6600 0.6100 0.6500 10,687,856 +0.04(+7.00%)
Oct 30, 2020 0.5900 0.6499 0.5800 0.6075 21,366,598 -0.11(-15.53%)
Oct 29, 2020 0.7300 0.7300 0.7058 0.7192 5,724,982 -0.01(-0.94%)
Oct 28, 2020 0.7000 0.7500 0.7000 0.7260 4,666,880 +0.02(+2.51%)
Oct 27, 2020 0.7213 0.7442 0.7040 0.7082 2,897,719 -0.00(-0.23%)
Oct 26, 2020 0.7684 0.7692 0.7059 0.7098 6,304,599 -0.06(-7.72%)
Oct 23, 2020 0.7500 0.7787 0.7500 0.7692 3,356,600 +0.02(+2.03%)
Oct 22, 2020 0.7700 0.7750 0.7510 0.7539 3,439,543 -0.01(-0.80%)
Oct 21, 2020 0.7600 0.8000 0.7600 0.7600 4,473,422 -0.01(-1.03%)
Oct 20, 2020 0.7846 0.7846 0.7519 0.7679 4,124,898 -0.01(-1.55%)
Oct 19, 2020 0.7500 0.7800 0.7400 0.7800 10,094,220 +0.03(+4.54%)
Oct 16, 2020 0.7400 0.7517 0.7261 0.7461 3,414,600 +0.02(+2.07%)
Oct 15, 2020 0.7300 0.7400 0.7170 0.7310 3,144,029 -0.03(-3.50%)
Oct 14, 2020 0.7760 0.7850 0.7450 0.7575 4,727,318 -0.01(-1.84%)
Oct 13, 2020 0.7968 0.8000 0.7626 0.7717 5,089,539 -0.03(-3.54%)
Oct 12, 2020 0.7700 0.8500 0.7600 0.8000 15,292,392 +0.04(+4.92%)
Oct 09, 2020 0.7900 0.8000 0.7533 0.7625 10,838,700 +0.01(+1.67%)
Oct 08, 2020 0.7000 0.7700 0.7000 0.7500 13,557,202 +0.06(+8.33%)
Oct 07, 2020 0.6700 0.7100 0.6700 0.6923 5,809,754 +0.03(+4.42%)
Oct 06, 2020 0.6900 0.7100 0.6600 0.6630 3,964,875 -0.03(-3.86%)
Oct 05, 2020 0.6556 0.6936 0.6550 0.6896 7,333,653 +0.04(+5.88%)
Oct 02, 2020 0.6300 0.6513 0.6300 0.6513 3,334,400 +0.00(+0.20%)
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.