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 (%)
Jul 31, 2019 4.210 4.350 4.130 4.260 3,301,198 +0.06(+1.43%)
Jul 30, 2019 4.330 4.440 4.120 4.200 5,532,239 -0.16(-3.67%)
Jul 29, 2019 3.980 4.410 3.730 4.360 10,003,721 +0.37(+9.27%)
Jul 26, 2019 4.050 4.170 3.980 3.990 6,550,500 -0.11(-2.68%)
Jul 25, 2019 4.250 4.480 4.050 4.100 4,613,558 -0.17(-3.98%)
Jul 24, 2019 4.460 4.470 4.250 4.270 4,796,160 -0.24(-5.32%)
Jul 23, 2019 4.700 4.700 4.410 4.510 4,655,299 -0.20(-4.25%)
Jul 22, 2019 4.910 4.940 4.660 4.710 2,971,746 -0.20(-4.07%)
Jul 19, 2019 5.020 5.020 4.900 4.910 1,852,300 -0.09(-1.80%)
Jul 18, 2019 5.080 5.080 4.850 5.000 2,295,972 -0.10(-1.96%)
Jul 17, 2019 5.040 5.120 5.030 5.100 2,164,378 +0.07(+1.39%)
Jul 16, 2019 5.140 5.150 5.010 5.030 4,464,743 -0.02(-0.40%)
Jul 15, 2019 4.890 5.100 4.790 5.050 2,996,364 +0.20(+4.12%)
Jul 12, 2019 5.150 5.150 4.800 4.850 5,817,100 -0.30(-5.83%)
Jul 11, 2019 5.200 5.200 5.070 5.150 2,169,753 +0.05(+0.98%)
Jul 10, 2019 5.190 5.250 5.030 5.100 1,781,662 -0.09(-1.73%)
Jul 09, 2019 5.030 5.200 4.950 5.190 3,242,084 +0.11(+2.17%)
Jul 08, 2019 5.160 5.190 5.050 5.080 2,515,304 -0.12(-2.31%)
Jul 05, 2019 5.270 5.300 5.160 5.200 1,424,800 -0.09(-1.70%)
Jul 03, 2019 5.160 5.290 5.120 5.290 1,804,100 +0.11(+2.12%)
Jul 02, 2019 5.330 5.380 5.150 5.180 2,111,316 -0.20(-3.72%)
Jul 01, 2019 5.430 5.460 5.300 5.380 1,864,112 +0.06(+1.13%)
Jun 28, 2019 5.460 5.540 5.250 5.320 2,523,500 -0.10(-1.85%)
Jun 27, 2019 5.070 5.450 5.050 5.420 3,948,072 +0.37(+7.33%)
Jun 26, 2019 5.120 5.226 5.030 5.050 3,942,331 -0.08(-1.56%)
Jun 25, 2019 5.220 5.310 5.100 5.130 4,047,687 -0.24(-4.47%)
Jun 24, 2019 5.620 5.620 5.310 5.370 5,359,593 -0.22(-3.94%)
Jun 21, 2019 5.680 5.700 5.490 5.590 2,662,100 -0.24(-4.12%)
Jun 20, 2019 5.890 5.930 5.760 5.830 3,210,599 +0.07(+1.22%)
Jun 19, 2019 5.630 5.790 5.520 5.760 3,256,846 +0.21(+3.78%)
Jun 18, 2019 5.520 5.620 5.430 5.550 3,678,958 +0.04(+0.73%)
Jun 17, 2019 5.630 5.680 5.400 5.510 5,795,550 -0.10(-1.78%)
Jun 14, 2019 5.830 5.840 5.510 5.610 6,205,500 -0.29(-4.92%)
Jun 13, 2019 6.180 6.200 5.810 5.900 9,684,243 -0.55(-8.53%)
Jun 12, 2019 6.600 6.630 6.360 6.450 3,712,484 -0.19(-2.86%)
Jun 11, 2019 6.750 6.800 6.490 6.640 3,251,799 +0.01(+0.15%)
Jun 10, 2019 6.620 6.650 6.500 6.630 2,935,577 +0.20(+3.11%)
Jun 07, 2019 6.250 6.520 6.150 6.430 3,246,200 +0.15(+2.39%)
Jun 06, 2019 6.360 6.370 6.140 6.280 2,356,127 -0.02(-0.32%)
Jun 05, 2019 6.700 6.700 6.280 6.300 3,226,254 -0.18(-2.78%)
Jun 04, 2019 6.380 6.490 6.270 6.480 3,472,291 +0.23(+3.68%)
Jun 03, 2019 6.430 6.580 6.200 6.250 3,974,786 -0.17(-2.65%)
May 31, 2019 6.540 6.670 6.280 6.420 4,195,400 -0.29(-4.32%)
May 30, 2019 7.030 7.030 6.650 6.710 2,720,242 -0.17(-2.47%)
May 29, 2019 7.030 7.040 6.770 6.880 3,073,233 -0.16(-2.27%)
May 28, 2019 7.050 7.190 6.930 7.040 4,792,387 +0.28(+4.14%)
May 24, 2019 6.750 6.910 6.710 6.760 2,971,500 +0.16(+2.42%)
May 23, 2019 6.840 6.840 6.520 6.600 3,519,150 -0.29(-4.21%)
May 22, 2019 7.000 7.090 6.810 6.890 3,091,961 -0.10(-1.43%)
May 21, 2019 6.930 7.050 6.930 6.990 2,474,745 +0.07(+1.01%)
May 20, 2019 6.930 7.000 6.650 6.920 2,243,780 +0.04(+0.58%)
May 17, 2019 7.190 7.190 6.790 6.880 3,892,600 -0.27(-3.78%)
May 16, 2019 7.330 7.400 7.100 7.150 4,133,003 -0.08(-1.11%)
May 15, 2019 6.900 7.250 6.730 7.230 5,086,161 +0.34(+4.93%)
May 14, 2019 6.790 6.940 6.780 6.890 4,172,286 +0.31(+4.71%)
May 13, 2019 6.960 7.000 6.535 6.580 5,680,833 -0.52(-7.32%)
May 10, 2019 7.300 7.410 7.100 7.100 5,833,700 -0.27(-3.66%)
May 09, 2019 7.570 7.599 7.250 7.370 3,297,250 -0.19(-2.51%)
May 08, 2019 7.500 7.600 7.400 7.560 2,968,690 +0.08(+1.07%)
May 07, 2019 7.670 7.700 7.340 7.480 5,204,096 -0.28(-3.61%)
May 06, 2019 7.370 7.800 7.250 7.760 4,449,714 +0.03(+0.39%)
May 03, 2019 7.600 7.820 7.570 7.730 4,786,200 +0.27(+3.62%)
May 02, 2019 7.930 7.960 7.250 7.460 9,515,720 -0.37(-4.73%)
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.