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 (%)
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%)
Dec 02, 2019 2.140 2.220 2.090 2.130 3,304,611 -0.03(-1.39%)
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%)
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.