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 (%)
Nov 29, 2019 2.150 2.170 2.080 2.160 2,385,200 +0.06(+2.86%)
Nov 27, 2019 2.050 2.120 2.020 2.100 5,043,200 +0.07(+3.45%)
Nov 26, 2019 2.130 2.160 1.990 2.030 7,318,471 -0.16(-7.31%)
Nov 25, 2019 2.190 2.390 2.180 2.190 6,260,162 +0.04(+1.86%)
Nov 22, 2019 2.540 2.540 2.080 2.150 11,657,900 -0.39(-15.35%)
Nov 21, 2019 2.020 2.700 1.950 2.540 22,945,740 +0.64(+33.68%)
Nov 20, 2019 1.850 2.090 1.850 1.900 8,581,995 +0.08(+4.40%)
Nov 19, 2019 1.590 1.850 1.560 1.820 4,873,387 +0.23(+14.47%)
Nov 18, 2019 1.730 1.790 1.590 1.590 6,376,307 -0.20(-11.17%)
Nov 15, 2019 1.790 1.880 1.760 1.790 3,691,900 -0.10(-5.29%)
Nov 14, 2019 1.930 1.940 1.800 1.890 6,130,047 -0.10(-5.03%)
Nov 13, 2019 2.120 2.140 1.980 1.990 5,352,312 -0.13(-6.13%)
Nov 12, 2019 2.120 2.260 2.100 2.120 3,552,159 +0.00(+0.00%)
Nov 11, 2019 2.310 2.320 2.110 2.120 4,578,798 -0.23(-9.79%)
Nov 08, 2019 2.220 2.400 2.210 2.350 5,733,400 +0.14(+6.33%)
Nov 07, 2019 2.200 2.250 2.140 2.210 3,054,558 +0.05(+2.31%)
Nov 06, 2019 2.030 2.230 2.010 2.160 4,784,091 +0.10(+4.85%)
Nov 05, 2019 2.030 2.130 2.000 2.060 4,656,755 -0.01(-0.48%)
Nov 04, 2019 2.150 2.190 2.060 2.070 3,730,371 -0.12(-5.48%)
Nov 01, 2019 2.100 2.250 2.080 2.190 2,998,400 +0.04(+1.86%)
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%)
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.