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 (%)
Mar 31, 2021 6.630 6.740 6.450 6.480 2,696,377 +0.01(+0.15%)
Mar 30, 2021 6.320 6.550 6.140 6.470 2,982,122 +0.12(+1.89%)
Mar 29, 2021 6.290 6.490 6.180 6.350 2,504,903 +0.01(+0.16%)
Mar 26, 2021 6.860 6.890 6.170 6.340 3,300,900 -0.39(-5.79%)
Mar 25, 2021 6.360 6.740 6.270 6.730 2,890,639 +0.17(+2.59%)
Mar 24, 2021 6.770 6.900 6.550 6.560 2,859,263 -0.18(-2.67%)
Mar 23, 2021 7.000 7.070 6.620 6.740 3,708,804 -0.32(-4.53%)
Mar 22, 2021 7.400 7.400 7.010 7.060 2,882,972 -0.17(-2.35%)
Mar 19, 2021 7.250 7.427 7.021 7.230 4,532,500 +0.00(+0.00%)
Mar 18, 2021 8.020 8.500 7.200 7.230 9,127,765 -0.53(-6.83%)
Mar 17, 2021 7.330 7.940 7.250 7.760 3,236,064 +0.26(+3.47%)
Mar 16, 2021 8.000 8.000 7.320 7.500 3,379,903 -0.33(-4.21%)
Mar 15, 2021 7.580 7.930 7.400 7.830 3,889,832 +0.34(+4.54%)
Mar 12, 2021 7.210 7.630 7.110 7.490 3,181,900 -0.04(-0.53%)
Mar 11, 2021 7.030 7.530 6.820 7.530 4,408,547 +0.76(+11.23%)
Mar 10, 2021 7.230 7.280 6.640 6.770 3,213,782 -0.17(-2.45%)
Mar 09, 2021 6.680 7.040 6.620 6.940 2,783,512 +0.45(+6.93%)
Mar 08, 2021 6.450 6.690 6.180 6.490 2,545,357 +0.07(+1.09%)
Mar 05, 2021 6.590 6.590 5.580 6.420 4,697,800 -0.10(-1.53%)
Mar 04, 2021 6.880 7.040 6.240 6.520 5,609,984 -0.48(-6.86%)
Mar 03, 2021 7.420 7.510 6.860 7.000 3,872,674 -0.30(-4.11%)
Mar 02, 2021 7.380 7.880 7.230 7.300 3,436,466 -0.01(-0.14%)
Mar 01, 2021 7.190 7.440 7.030 7.310 3,194,526 +0.32(+4.58%)
Feb 26, 2021 7.170 7.470 6.930 6.990 3,825,900 -0.17(-2.37%)
Feb 25, 2021 7.780 7.820 7.050 7.160 5,139,714 -0.61(-7.85%)
Feb 24, 2021 7.610 8.060 7.490 7.770 3,920,246 +0.31(+4.16%)
Feb 23, 2021 7.340 7.570 6.600 7.460 5,334,751 -0.31(-3.99%)
Feb 22, 2021 8.010 8.150 7.590 7.770 5,652,845 -0.29(-3.60%)
Feb 19, 2021 8.070 8.250 7.760 8.060 5,221,300 +0.32(+4.13%)
Feb 18, 2021 8.540 8.830 7.660 7.740 7,365,602 -0.77(-9.05%)
Feb 17, 2021 9.000 9.000 8.290 8.510 7,059,048 -0.61(-6.69%)
Feb 16, 2021 7.840 9.210 7.520 9.120 19,761,114 +1.68(+22.58%)
Feb 12, 2021 7.270 8.220 6.910 7.440 12,683,700 -0.32(-4.12%)
Feb 11, 2021 10.28 10.34 7.700 7.760 18,854,424 -2.52(-24.51%)
Feb 10, 2021 10.99 11.04 9.410 10.28 17,125,172 +0.75(+7.87%)
Feb 09, 2021 9.180 9.960 8.880 9.530 12,686,328 +0.86(+9.92%)
Feb 08, 2021 8.000 8.720 7.890 8.670 7,605,815 +0.87(+11.15%)
Feb 05, 2021 7.950 8.030 7.620 7.800 4,207,000 -0.01(-0.13%)
Feb 04, 2021 7.900 8.140 7.460 7.810 6,159,600 -0.12(-1.51%)
Feb 03, 2021 7.420 8.170 7.210 7.930 13,534,635 +0.81(+11.38%)
Feb 02, 2021 6.340 7.140 6.320 7.120 14,319,802 +0.85(+13.56%)
Feb 01, 2021 6.420 6.440 6.130 6.270 4,525,947 -0.08(-1.26%)
Jan 29, 2021 6.470 6.770 6.280 6.350 5,287,200 -0.17(-2.61%)
Jan 28, 2021 6.420 6.820 6.320 6.520 4,625,566 +0.04(+0.62%)
Jan 27, 2021 6.300 6.880 6.230 6.480 5,093,234 -0.14(-2.11%)
Jan 26, 2021 6.330 7.000 6.230 6.620 9,383,640 +0.51(+8.35%)
Jan 25, 2021 6.600 6.630 6.040 6.110 9,050,518 -0.58(-8.67%)
Jan 22, 2021 6.600 6.700 6.310 6.690 7,347,700 -0.07(-1.04%)
Jan 21, 2021 6.920 7.000 6.610 6.760 6,530,688 -0.23(-3.29%)
Jan 20, 2021 7.020 7.110 6.590 6.990 9,318,352 -0.05(-0.71%)
Jan 19, 2021 7.370 7.400 6.800 7.040 8,789,932 -0.17(-2.36%)
Jan 15, 2021 7.750 7.820 6.780 7.210 14,845,200 +0.08(+1.12%)
Jan 14, 2021 6.700 7.450 6.560 7.130 24,007,862 +0.86(+13.72%)
Jan 13, 2021 5.550 6.870 5.430 6.270 22,527,930 +0.92(+17.20%)
Jan 12, 2021 5.130 5.570 5.040 5.350 9,073,858 +0.29(+5.73%)
Jan 11, 2021 4.810 5.100 4.720 5.060 7,177,536 +0.26(+5.42%)
Jan 08, 2021 4.830 4.900 4.560 4.800 5,449,800 +0.03(+0.63%)
Jan 07, 2021 4.940 5.220 4.630 4.770 11,406,373 +0.08(+1.71%)
Jan 06, 2021 4.570 4.970 4.450 4.690 18,669,188 +0.54(+13.01%)
Jan 05, 2021 4.180 4.200 3.920 4.150 3,513,223 +0.15(+3.75%)
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.