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 (%)
Apr 30, 2019 8.280 8.280 7.760 7.820 11,096,057 -0.46(-5.56%)
Apr 29, 2019 8.070 8.400 7.950 8.280 14,252,320 +0.47(+6.02%)
Apr 26, 2019 7.260 7.810 7.223 7.810 13,933,900 +0.64(+8.93%)
Apr 25, 2019 7.170 7.240 7.090 7.170 4,373,596 +0.04(+0.56%)
Apr 24, 2019 7.000 7.140 6.900 7.130 5,117,112 +0.13(+1.86%)
Apr 23, 2019 7.040 7.050 6.880 7.000 5,161,853 -0.09(-1.27%)
Apr 22, 2019 6.870 7.130 6.760 7.090 9,697,037 +0.33(+4.88%)
Apr 18, 2019 6.900 7.000 6.530 6.760 10,645,000 +0.11(+1.65%)
Apr 17, 2019 6.270 6.670 6.080 6.650 9,941,117 +0.70(+11.76%)
Apr 16, 2019 5.990 6.160 5.880 5.950 2,480,040 -0.04(-0.67%)
Apr 15, 2019 6.330 6.330 5.940 5.990 3,814,435 -0.31(-4.92%)
Apr 12, 2019 6.290 6.330 6.230 6.300 1,575,400 +0.10(+1.61%)
Apr 11, 2019 6.460 6.490 6.170 6.200 2,604,802 -0.26(-4.02%)
Apr 10, 2019 6.330 6.460 6.270 6.460 1,351,072 +0.14(+2.22%)
Apr 09, 2019 6.520 6.520 6.250 6.320 2,499,222 -0.28(-4.24%)
Apr 08, 2019 6.700 6.700 6.520 6.600 1,495,778 -0.03(-0.45%)
Apr 05, 2019 6.630 6.660 6.550 6.630 1,781,400 +0.06(+0.91%)
Apr 04, 2019 6.650 6.660 6.450 6.570 1,767,763 -0.03(-0.45%)
Apr 03, 2019 6.680 6.760 6.550 6.600 2,389,247 -0.08(-1.20%)
Apr 02, 2019 6.740 6.800 6.550 6.680 2,281,426 -0.10(-1.47%)
Apr 01, 2019 6.830 6.830 6.640 6.780 3,135,313 +0.15(+2.26%)
Mar 29, 2019 6.550 6.665 6.490 6.630 3,263,500 +0.14(+2.16%)
Mar 28, 2019 6.430 6.520 6.220 6.490 3,993,108 +0.11(+1.72%)
Mar 27, 2019 6.790 6.880 6.220 6.380 5,441,593 -0.41(-6.04%)
Mar 26, 2019 6.420 6.790 6.360 6.790 6,487,938 +0.53(+8.47%)
Mar 25, 2019 6.380 6.430 6.070 6.260 4,108,232 -0.11(-1.73%)
Mar 22, 2019 6.800 6.800 6.280 6.370 4,758,200 -0.42(-6.19%)
Mar 21, 2019 6.730 6.840 6.540 6.790 3,579,232 +0.07(+1.04%)
Mar 20, 2019 6.950 6.950 6.620 6.720 4,996,511 -0.22(-3.17%)
Mar 19, 2019 7.100 7.330 6.800 6.940 13,407,875 +0.21(+3.12%)
Mar 18, 2019 6.200 6.730 6.150 6.730 7,690,053 +0.62(+10.15%)
Mar 15, 2019 6.180 6.183 6.050 6.110 3,983,300 +0.01(+0.16%)
Mar 14, 2019 6.300 6.310 6.050 6.100 6,255,099 +0.15(+2.52%)
Mar 13, 2019 5.750 6.000 5.680 5.950 3,811,024 +0.37(+6.63%)
Mar 12, 2019 5.600 5.710 5.510 5.580 1,515,951 +0.03(+0.54%)
Mar 11, 2019 5.450 5.550 5.400 5.550 1,049,226 +0.13(+2.40%)
Mar 08, 2019 5.150 5.440 5.100 5.420 1,252,500 +0.16(+3.04%)
Mar 07, 2019 5.490 5.490 5.200 5.260 1,287,364 -0.20(-3.66%)
Mar 06, 2019 5.430 5.520 5.370 5.460 1,105,853 +0.00(+0.00%)
Mar 05, 2019 5.480 5.520 5.400 5.460 1,556,050 -0.09(-1.62%)
Mar 04, 2019 5.600 5.600 5.350 5.550 1,836,549 -0.12(-2.12%)
Mar 01, 2019 5.700 5.730 5.600 5.670 1,149,700 -0.03(-0.53%)
Feb 28, 2019 5.630 5.700 5.600 5.700 1,160,270 +0.08(+1.42%)
Feb 27, 2019 5.610 5.660 5.500 5.620 2,303,778 -0.04(-0.71%)
Feb 26, 2019 5.610 5.830 5.550 5.660 4,138,325 -0.02(-0.35%)
Feb 25, 2019 5.870 5.880 5.590 5.680 2,697,786 -0.22(-3.73%)
Feb 22, 2019 6.010 6.010 5.730 5.900 2,368,400 -0.01(-0.17%)
Feb 21, 2019 6.050 6.150 5.790 5.910 3,848,864 -0.09(-1.50%)
Feb 20, 2019 5.770 6.000 5.720 6.000 3,688,548 +0.30(+5.26%)
Feb 19, 2019 5.690 5.700 5.520 5.700 1,999,911 +0.12(+2.15%)
Feb 15, 2019 5.540 5.610 5.410 5.580 1,375,900 +0.14(+2.57%)
Feb 14, 2019 5.470 5.470 5.310 5.440 866,374 -0.04(-0.73%)
Feb 13, 2019 5.530 5.620 5.380 5.480 1,471,825 +0.00(+0.00%)
Feb 12, 2019 5.020 5.480 4.980 5.480 2,272,924 +0.35(+6.82%)
Feb 11, 2019 5.400 5.400 5.040 5.130 1,610,474 -0.20(-3.75%)
Feb 08, 2019 5.580 5.580 5.300 5.330 1,061,400 -0.13(-2.38%)
Feb 07, 2019 5.130 5.500 5.090 5.460 2,263,279 +0.17(+3.21%)
Feb 06, 2019 5.550 5.600 5.120 5.290 2,756,679 -0.36(-6.37%)
Feb 05, 2019 6.050 6.060 5.500 5.650 3,165,310 -0.30(-5.04%)
Feb 04, 2019 5.890 6.050 5.700 5.950 4,530,661 +0.30(+5.31%)
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.