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, 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%)
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%)
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.