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 31, 2020 0.7319 0.7319 0.7000 0.7192 6,563,670 +0.00(+0.35%)
Aug 28, 2020 0.7000 0.7191 0.6946 0.7167 3,997,100 +0.02(+2.39%)
Aug 27, 2020 0.7100 0.7100 0.6900 0.7000 4,050,775 -0.00(-0.51%)
Aug 26, 2020 0.7214 0.7250 0.7001 0.7036 4,551,446 -0.01(-1.96%)
Aug 25, 2020 0.7056 0.7200 0.6950 0.7177 8,186,654 +0.02(+2.88%)
Aug 24, 2020 0.7100 0.7200 0.6875 0.6976 6,936,648 -0.01(-0.74%)
Aug 21, 2020 0.6980 0.7099 0.6950 0.7028 4,389,100 -0.01(-0.79%)
Aug 20, 2020 0.7267 0.7269 0.7001 0.7084 5,119,192 -0.01(-1.88%)
Aug 19, 2020 0.7350 0.7458 0.7200 0.7220 5,145,753 -0.02(-2.13%)
Aug 18, 2020 0.7670 0.7681 0.7300 0.7377 7,578,701 -0.02(-2.12%)
Aug 17, 2020 0.7901 0.7960 0.7517 0.7537 9,633,742 -0.04(-4.61%)
Aug 14, 2020 0.7790 0.8190 0.7540 0.7901 19,404,100 -0.02(-2.46%)
Aug 13, 2020 0.7107 0.8300 0.7100 0.8100 51,470,764 +0.10(+13.80%)
Aug 12, 2020 0.7000 0.7190 0.6953 0.7118 7,774,905 +0.01(+0.96%)
Aug 11, 2020 0.7161 0.7250 0.6900 0.7050 6,546,342 -0.01(-1.73%)
Aug 10, 2020 0.7075 0.7272 0.6885 0.7174 10,055,300 +0.03(+4.20%)
Aug 07, 2020 0.6900 0.6930 0.6800 0.6885 4,153,300 -0.01(-1.25%)
Aug 06, 2020 0.7000 0.7006 0.6800 0.6972 5,460,566 -0.01(-0.75%)
Aug 05, 2020 0.7200 0.7200 0.6951 0.7025 6,185,966 -0.03(-3.64%)
Aug 04, 2020 0.7200 0.7300 0.6900 0.7290 9,813,872 +0.01(+1.25%)
Aug 03, 2020 0.6900 0.7500 0.6500 0.7200 14,646,211 +0.04(+6.67%)
Jul 31, 2020 0.6900 0.6900 0.6700 0.6750 5,022,000 -0.01(-1.89%)
Jul 30, 2020 0.7000 0.7000 0.6600 0.6880 7,636,871 -0.02(-3.10%)
Jul 29, 2020 0.7200 0.7200 0.6900 0.7100 8,423,506 -0.01(-1.92%)
Jul 28, 2020 0.6900 0.7400 0.6870 0.7239 13,895,687 +0.02(+3.41%)
Jul 27, 2020 0.7100 0.7150 0.6900 0.7000 5,341,692 -0.01(-0.96%)
Jul 24, 2020 0.7100 0.7150 0.6906 0.7068 5,122,100 -0.00(-0.28%)
Jul 23, 2020 0.7200 0.7240 0.7070 0.7088 5,933,736 -0.01(-1.14%)
Jul 22, 2020 0.7400 0.7400 0.7125 0.7170 5,203,790 -0.02(-2.10%)
Jul 21, 2020 0.7104 0.7400 0.7100 0.7324 5,501,368 +0.01(+1.72%)
Jul 20, 2020 0.7200 0.7400 0.7000 0.7200 6,049,170 -0.01(-0.73%)
Jul 17, 2020 0.7400 0.7550 0.7200 0.7253 6,273,500 -0.02(-2.64%)
Jul 16, 2020 0.7500 0.7500 0.7230 0.7450 4,700,507 -0.01(-0.67%)
Jul 15, 2020 0.7500 0.7600 0.7300 0.7500 7,883,503 +0.02(+3.16%)
Jul 14, 2020 0.7400 0.7457 0.7000 0.7270 6,768,716 +0.00(+0.06%)
Jul 13, 2020 0.7700 0.8200 0.7200 0.7266 19,240,984 -0.02(-3.12%)
Jul 10, 2020 0.7550 0.7600 0.7225 0.7500 12,413,500 +0.01(+1.35%)
Jul 09, 2020 0.7500 0.7600 0.7100 0.7400 15,782,520 +0.05(+6.60%)
Jul 08, 2020 0.7100 0.7150 0.6812 0.6942 5,179,828 -0.01(-0.98%)
Jul 07, 2020 0.7022 0.7300 0.7000 0.7011 4,645,418 -0.01(-1.25%)
Jul 06, 2020 0.7350 0.7381 0.7100 0.7100 7,432,963 -0.01(-1.80%)
Jul 02, 2020 0.7500 0.7587 0.7150 0.7230 6,670,000 -0.02(-2.30%)
Jul 01, 2020 0.7500 0.8200 0.7300 0.7400 10,554,711 +0.00(+0.19%)
Jun 30, 2020 0.7351 0.7450 0.7200 0.7386 6,308,902 -0.00(-0.19%)
Jun 29, 2020 0.7100 0.7500 0.6600 0.7400 11,561,830 +0.05(+6.94%)
Jun 26, 2020 0.7300 0.7322 0.6801 0.6920 8,692,300 -0.04(-5.31%)
Jun 25, 2020 0.7427 0.7488 0.7200 0.7308 6,070,139 -0.01(-1.97%)
Jun 24, 2020 0.7500 0.7650 0.7141 0.7455 11,572,094 -0.04(-4.55%)
Jun 23, 2020 0.7470 0.8598 0.7450 0.7810 23,183,752 +0.04(+5.80%)
Jun 22, 2020 0.7390 0.7499 0.7116 0.7382 11,627,231 -0.02(-2.11%)
Jun 19, 2020 0.7796 0.7800 0.7330 0.7541 16,955,900 -0.03(-3.32%)
Jun 18, 2020 0.8300 0.8500 0.7700 0.7800 19,001,014 -0.04(-5.24%)
Jun 17, 2020 0.8700 0.8700 0.8100 0.8231 24,155,684 -0.12(-12.44%)
Jun 16, 2020 1.010 1.020 0.9300 0.9400 19,028,396 -0.04(-4.12%)
Jun 15, 2020 0.9400 1.000 0.9200 0.9804 19,211,664 -0.04(-3.88%)
Jun 12, 2020 1.060 1.080 0.9500 1.020 25,788,800 +0.07(+7.37%)
Jun 11, 2020 1.170 1.190 0.8900 0.9500 74,074,128 -0.06(-5.94%)
Jun 10, 2020 1.130 1.150 1.000 1.010 30,503,212 -0.08(-7.34%)
Jun 09, 2020 1.210 1.290 1.050 1.090 53,899,152 -0.10(-8.40%)
Jun 08, 2020 0.8985 1.190 0.8599 1.190 89,734,592 +0.38(+47.39%)
Jun 05, 2020 0.7650 0.8300 0.7333 0.8074 28,910,100 +0.08(+10.60%)
Jun 04, 2020 0.7000 0.7700 0.7000 0.7300 39,184,440 +0.03(+4.29%)
Jun 03, 2020 0.6900 0.7000 0.6600 0.7000 30,965,148 +0.05(+7.69%)
Jun 02, 2020 0.7100 0.7100 0.6500 0.6500 23,834,178 -0.04(-5.80%)
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.