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 (%)
May 29, 2020 0.6311 0.6600 0.6100 0.6329 12,014,100 -0.05(-6.93%)
May 28, 2020 0.6800 0.7300 0.6400 0.6800 19,612,314 +0.00(+0.61%)
May 27, 2020 0.7195 0.7210 0.6100 0.6759 21,933,132 -0.02(-2.65%)
May 26, 2020 0.7050 0.7700 0.6610 0.6943 40,865,336 +0.07(+10.56%)
May 22, 2020 0.5200 0.6500 0.5002 0.6280 74,390,200 +0.11(+21.12%)
May 21, 2020 0.5100 0.5295 0.4900 0.5185 26,226,722 +0.03(+5.82%)
May 20, 2020 0.5300 0.5300 0.4800 0.4900 20,192,430 -0.04(-7.53%)
May 19, 2020 0.6000 0.6138 0.5011 0.5299 45,311,408 -0.22(-29.35%)
May 18, 2020 0.6300 0.8900 0.5700 0.7500 49,829,192 +0.22(+41.22%)
May 15, 2020 0.4602 0.5393 0.4550 0.5311 13,980,800 +0.09(+20.70%)
May 14, 2020 0.4300 0.4500 0.4000 0.4400 3,725,952 -0.01(-1.83%)
May 13, 2020 0.4800 0.4815 0.4300 0.4482 4,480,978 -0.03(-6.62%)
May 12, 2020 0.4900 0.5000 0.4800 0.4800 2,851,185 -0.02(-3.81%)
May 11, 2020 0.5000 0.5050 0.4712 0.4990 4,677,952 +0.01(+1.82%)
May 08, 2020 0.5200 0.5200 0.4775 0.4901 3,547,000 -0.02(-4.52%)
May 07, 2020 0.5000 0.5200 0.4950 0.5133 2,431,952 +0.02(+3.28%)
May 06, 2020 0.5100 0.5160 0.4937 0.4970 1,740,759 -0.01(-2.05%)
May 05, 2020 0.5302 0.5302 0.5000 0.5074 2,825,932 -0.01(-2.42%)
May 04, 2020 0.4900 0.5200 0.4900 0.5200 4,789,507 +0.03(+5.14%)
May 01, 2020 0.5050 0.5053 0.4800 0.4946 3,765,500 -0.02(-4.00%)
Apr 30, 2020 0.5161 0.5181 0.4901 0.5152 5,223,969 -0.00(-0.92%)
Apr 29, 2020 0.5200 0.5500 0.5000 0.5200 6,048,336 -0.01(-1.68%)
Apr 28, 2020 0.5600 0.5737 0.5100 0.5289 5,548,770 -0.01(-2.06%)
Apr 27, 2020 0.5000 0.5500 0.4900 0.5400 10,525,106 +0.06(+12.13%)
Apr 24, 2020 0.4670 0.4902 0.4560 0.4816 5,287,100 +0.01(+1.60%)
Apr 23, 2020 0.4680 0.4749 0.4640 0.4740 3,733,491 +0.00(+0.85%)
Apr 22, 2020 0.4800 0.4900 0.4600 0.4700 4,134,405 -0.00(-0.68%)
Apr 21, 2020 0.4825 0.4869 0.4700 0.4732 3,432,051 -0.02(-3.43%)
Apr 20, 2020 0.5000 0.5000 0.4700 0.4900 5,607,647 -0.00(-0.43%)
Apr 17, 2020 0.5000 0.5050 0.4828 0.4921 5,857,300 +0.01(+1.26%)
Apr 16, 2020 0.5150 0.5150 0.4798 0.4860 5,608,336 -0.01(-2.80%)
Apr 15, 2020 0.5400 0.5500 0.4800 0.5000 15,338,289 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5100 0.4800 0.5000 6,176,649 +0.02(+3.46%)
Apr 13, 2020 0.5157 0.5157 0.4666 0.4833 8,238,476 -0.02(-4.79%)
Apr 09, 2020 0.5400 0.5400 0.5009 0.5076 12,060,400 -0.01(-2.38%)
Apr 08, 2020 0.5300 0.5700 0.4900 0.5200 37,909,236 -0.17(-24.64%)
Apr 07, 2020 0.7400 0.7558 0.6800 0.6900 3,206,796 +0.00(+0.00%)
Apr 06, 2020 0.7300 0.7600 0.6700 0.6900 3,522,046 +0.02(+2.25%)
Apr 03, 2020 0.7300 0.7400 0.6411 0.6748 2,678,500 -0.05(-6.28%)
Apr 02, 2020 0.7000 0.7700 0.7000 0.7200 3,906,478 +0.03(+4.96%)
Apr 01, 2020 0.7902 0.8300 0.6666 0.6860 4,713,230 -0.15(-18.03%)
Mar 31, 2020 0.8000 0.9234 0.7300 0.8369 3,840,852 +0.05(+5.94%)
Mar 30, 2020 0.9300 0.9900 0.7700 0.7900 7,877,509 -0.30(-27.52%)
Mar 27, 2020 1.120 1.230 1.000 1.090 8,954,900 +0.05(+4.81%)
Mar 26, 2020 0.8100 1.140 0.8000 1.040 10,403,452 +0.30(+40.54%)
Mar 25, 2020 0.6800 0.8300 0.6700 0.7400 4,027,095 +0.07(+10.45%)
Mar 24, 2020 0.6600 0.6900 0.6300 0.6700 2,375,244 +0.04(+6.26%)
Mar 23, 2020 0.6825 0.6993 0.5550 0.6305 4,135,183 -0.02(-3.37%)
Mar 20, 2020 0.6400 0.7998 0.6076 0.6525 7,632,400 +0.11(+20.83%)
Mar 19, 2020 0.3900 0.6600 0.3700 0.5400 7,641,562 +0.18(+48.51%)
Mar 18, 2020 0.4501 0.4520 0.3455 0.3636 4,997,556 -0.09(-19.22%)
Mar 17, 2020 0.5401 0.5500 0.4500 0.4501 7,148,587 -0.32(-41.55%)
Mar 16, 2020 0.7000 0.7789 0.6900 0.7700 2,661,832 -0.01(-1.14%)
Mar 13, 2020 0.8100 0.8469 0.7301 0.7789 1,954,000 +0.04(+5.57%)
Mar 12, 2020 0.8100 0.8100 0.6200 0.7378 3,144,751 -0.20(-21.31%)
Mar 11, 2020 0.9450 0.9700 0.9084 0.9376 2,504,170 -0.04(-3.89%)
Mar 10, 2020 0.9901 1.020 0.9500 0.9755 2,021,872 +0.04(+3.92%)
Mar 09, 2020 0.9300 1.000 0.8900 0.9387 3,265,324 -0.15(-13.88%)
Mar 06, 2020 1.160 1.180 1.080 1.090 2,615,300 -0.11(-9.17%)
Mar 05, 2020 1.200 1.230 1.160 1.200 1,310,693 -0.03(-2.44%)
Mar 04, 2020 1.140 1.270 1.140 1.230 2,219,415 +0.11(+9.82%)
Mar 03, 2020 1.150 1.210 1.090 1.120 3,383,857 +0.01(+0.90%)
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.