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 30, 2021 4.040 4.070 3.920 3.980 2,819,021 -0.06(-1.49%)
Jul 29, 2021 4.310 4.348 4.030 4.040 4,609,201 -0.24(-5.61%)
Jul 28, 2021 4.080 4.390 4.060 4.280 6,046,289 +0.28(+7.00%)
Jul 27, 2021 4.140 4.209 3.870 4.000 4,197,447 -0.14(-3.38%)
Jul 26, 2021 4.120 4.295 4.060 4.140 3,954,987 -0.02(-0.48%)
Jul 23, 2021 4.220 4.223 4.080 4.160 2,662,272 -0.08(-1.89%)
Jul 22, 2021 4.430 4.440 4.190 4.240 2,840,086 -0.21(-4.72%)
Jul 21, 2021 4.400 4.500 4.350 4.450 3,517,368 +0.09(+2.06%)
Jul 20, 2021 4.200 4.410 4.080 4.360 3,332,060 +0.16(+3.81%)
Jul 19, 2021 4.190 4.350 4.100 4.200 4,716,658 -0.18(-4.11%)
Jul 16, 2021 4.570 4.570 4.280 4.380 4,745,181 -0.13(-2.88%)
Jul 15, 2021 4.570 4.700 4.380 4.510 4,361,721 -0.08(-1.74%)
Jul 14, 2021 5.050 5.050 4.590 4.590 6,419,373 -0.37(-7.46%)
Jul 13, 2021 5.060 5.240 4.940 4.960 5,531,199 -0.04(-0.80%)
Jul 12, 2021 5.010 5.030 4.850 5.000 3,446,774 +0.00(+0.00%)
Jul 09, 2021 5.150 5.170 4.965 5.000 2,896,655 -0.06(-1.19%)
Jul 08, 2021 4.990 5.120 4.880 5.060 3,078,315 +0.02(+0.40%)
Jul 07, 2021 5.250 5.310 5.010 5.040 4,003,879 -0.24(-4.55%)
Jul 06, 2021 5.550 5.590 5.270 5.280 3,996,269 -0.28(-5.04%)
Jul 02, 2021 5.700 5.750 5.480 5.560 3,072,643 -0.15(-2.63%)
Jul 01, 2021 5.830 5.830 5.600 5.710 2,197,974 -0.09(-1.55%)
Jun 30, 2021 5.780 5.850 5.640 5.800 2,724,880 +0.04(+0.69%)
Jun 29, 2021 5.910 6.050 5.750 5.760 3,224,639 -0.07(-1.20%)
Jun 28, 2021 5.800 5.990 5.800 5.830 3,598,616 +0.01(+0.17%)
Jun 25, 2021 5.930 5.940 5.750 5.820 2,224,121 -0.09(-1.52%)
Jun 24, 2021 5.900 6.010 5.830 5.910 2,762,937 +0.03(+0.51%)
Jun 23, 2021 5.720 5.915 5.718 5.880 2,257,919 +0.14(+2.44%)
Jun 22, 2021 5.760 5.780 5.640 5.740 1,886,127 -0.02(-0.35%)
Jun 21, 2021 5.680 5.770 5.550 5.760 2,305,396 +0.08(+1.41%)
Jun 18, 2021 5.790 5.825 5.590 5.680 2,812,734 -0.12(-2.07%)
Jun 17, 2021 5.890 5.985 5.740 5.800 2,679,261 -0.09(-1.53%)
Jun 16, 2021 5.920 5.960 5.730 5.890 3,986,262 -0.06(-1.01%)
Jun 15, 2021 6.120 6.130 5.900 5.950 3,961,238 -0.23(-3.72%)
Jun 14, 2021 6.090 6.240 5.940 6.180 5,687,155 -0.44(-6.65%)
Jun 11, 2021 6.660 6.740 6.490 6.620 3,344,260 +0.02(+0.30%)
Jun 10, 2021 6.940 6.966 6.450 6.600 4,911,608 -0.33(-4.76%)
Jun 09, 2021 7.030 7.280 6.860 6.930 6,121,799 -0.06(-0.86%)
Jun 08, 2021 7.050 7.050 6.750 6.990 3,008,146 +0.04(+0.58%)
Jun 07, 2021 6.690 7.070 6.650 6.950 3,612,079 +0.26(+3.89%)
Jun 04, 2021 7.000 7.040 6.640 6.690 3,468,445 -0.22(-3.18%)
Jun 03, 2021 7.100 7.350 6.870 6.910 4,723,411 -0.27(-3.76%)
Jun 02, 2021 6.890 7.230 6.785 7.180 5,037,369 +0.31(+4.51%)
Jun 01, 2021 7.180 7.255 6.740 6.870 5,593,134 -0.31(-4.32%)
May 28, 2021 7.000 7.550 6.880 7.180 14,345,641 +0.65(+9.95%)
May 27, 2021 6.490 6.540 6.230 6.530 2,607,847 +0.16(+2.51%)
May 26, 2021 6.200 6.375 6.110 6.370 1,768,111 +0.18(+2.91%)
May 25, 2021 5.900 6.280 5.900 6.190 2,833,100 +0.38(+6.54%)
May 24, 2021 5.850 5.990 5.679 5.810 1,789,756 -0.03(-0.51%)
May 21, 2021 5.860 5.870 5.750 5.840 2,435,679 +0.03(+0.52%)
May 20, 2021 5.730 5.870 5.700 5.810 2,633,924 +0.08(+1.40%)
May 19, 2021 5.840 5.927 5.640 5.730 2,887,775 -0.30(-4.98%)
May 18, 2021 6.060 6.080 5.950 6.030 2,437,739 +0.00(+0.00%)
May 17, 2021 6.040 6.190 5.980 6.030 2,258,234 -0.04(-0.66%)
May 14, 2021 6.150 6.170 5.950 6.070 3,165,367 +0.23(+3.94%)
May 13, 2021 6.220 6.280 5.720 5.840 3,904,384 -0.24(-3.95%)
May 12, 2021 6.600 6.665 6.040 6.080 4,130,728 -0.51(-7.74%)
May 11, 2021 6.600 6.990 6.580 6.590 4,711,820 -0.63(-8.73%)
May 10, 2021 7.370 7.500 7.160 7.220 4,857,814 -0.11(-1.50%)
May 07, 2021 6.870 7.530 6.860 7.330 5,018,834 +0.42(+6.08%)
May 06, 2021 7.200 7.420 6.865 6.910 6,214,731 -0.16(-2.26%)
May 05, 2021 6.730 7.070 6.660 7.070 3,400,035 +0.32(+4.74%)
May 04, 2021 6.360 6.770 6.160 6.750 3,777,032 +0.14(+2.12%)
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.