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 (%)
Sep 30, 2020 0.6400 0.6681 0.6400 0.6590 2,963,326 +0.01(+1.09%)
Sep 29, 2020 0.6500 0.6700 0.6400 0.6519 4,340,059 -0.01(-0.79%)
Sep 28, 2020 0.6600 0.6620 0.6430 0.6571 3,010,109 -0.00(-0.20%)
Sep 25, 2020 0.6450 0.6600 0.6329 0.6584 3,928,400 +0.01(+1.29%)
Sep 24, 2020 0.6600 0.6700 0.6300 0.6500 5,630,228 -0.02(-2.58%)
Sep 23, 2020 0.7032 0.7051 0.6600 0.6672 8,212,743 -0.05(-6.48%)
Sep 22, 2020 0.7081 0.7239 0.7060 0.7134 3,353,200 +0.00(+0.48%)
Sep 21, 2020 0.7400 0.7500 0.7000 0.7100 4,888,641 -0.06(-8.21%)
Sep 18, 2020 0.7570 0.7800 0.7489 0.7735 6,859,500 +0.01(+1.78%)
Sep 17, 2020 0.7300 0.7600 0.7200 0.7600 4,580,062 +0.01(+1.33%)
Sep 16, 2020 0.7500 0.7600 0.7400 0.7500 7,662,766 +0.01(+1.35%)
Sep 15, 2020 0.7100 0.7500 0.6998 0.7400 10,819,024 +0.04(+5.71%)
Sep 14, 2020 0.6900 0.7100 0.6900 0.7000 3,663,241 +0.01(+1.45%)
Sep 11, 2020 0.7137 0.7137 0.6769 0.6900 4,506,600 -0.02(-2.82%)
Sep 10, 2020 0.7100 0.7200 0.7000 0.7100 4,420,711 +0.01(+0.92%)
Sep 09, 2020 0.6902 0.7050 0.6755 0.7035 5,875,876 +0.02(+2.24%)
Sep 08, 2020 0.7000 0.7000 0.6600 0.6881 6,596,812 +0.01(+1.19%)
Sep 04, 2020 0.6750 0.6800 0.6050 0.6800 6,761,700 +0.01(+0.82%)
Sep 03, 2020 0.6869 0.7028 0.6700 0.6745 6,031,268 -0.02(-2.26%)
Sep 02, 2020 0.6990 0.7036 0.6850 0.6901 6,155,365 -0.01(-1.41%)
Sep 01, 2020 0.7100 0.7100 0.7000 0.7000 6,304,949 -0.02(-2.67%)
Aug 31, 2020 0.7319 0.7319 0.7000 0.7192 6,563,670 +0.00(+0.35%)
Aug 28, 2020 0.7000 0.7191 0.6946 0.7167 3,997,100 +0.02(+2.39%)
Aug 27, 2020 0.7100 0.7100 0.6900 0.7000 4,050,775 -0.00(-0.51%)
Aug 26, 2020 0.7214 0.7250 0.7001 0.7036 4,551,446 -0.01(-1.96%)
Aug 25, 2020 0.7056 0.7200 0.6950 0.7177 8,186,654 +0.02(+2.88%)
Aug 24, 2020 0.7100 0.7200 0.6875 0.6976 6,936,648 -0.01(-0.74%)
Aug 21, 2020 0.6980 0.7099 0.6950 0.7028 4,389,100 -0.01(-0.79%)
Aug 20, 2020 0.7267 0.7269 0.7001 0.7084 5,119,192 -0.01(-1.88%)
Aug 19, 2020 0.7350 0.7458 0.7200 0.7220 5,145,753 -0.02(-2.13%)
Aug 18, 2020 0.7670 0.7681 0.7300 0.7377 7,578,701 -0.02(-2.12%)
Aug 17, 2020 0.7901 0.7960 0.7517 0.7537 9,633,742 -0.04(-4.61%)
Aug 14, 2020 0.7790 0.8190 0.7540 0.7901 19,404,100 -0.02(-2.46%)
Aug 13, 2020 0.7107 0.8300 0.7100 0.8100 51,470,764 +0.10(+13.80%)
Aug 12, 2020 0.7000 0.7190 0.6953 0.7118 7,774,905 +0.01(+0.96%)
Aug 11, 2020 0.7161 0.7250 0.6900 0.7050 6,546,342 -0.01(-1.73%)
Aug 10, 2020 0.7075 0.7272 0.6885 0.7174 10,055,300 +0.03(+4.20%)
Aug 07, 2020 0.6900 0.6930 0.6800 0.6885 4,153,300 -0.01(-1.25%)
Aug 06, 2020 0.7000 0.7006 0.6800 0.6972 5,460,566 -0.01(-0.75%)
Aug 05, 2020 0.7200 0.7200 0.6951 0.7025 6,185,966 -0.03(-3.64%)
Aug 04, 2020 0.7200 0.7300 0.6900 0.7290 9,813,872 +0.01(+1.25%)
Aug 03, 2020 0.6900 0.7500 0.6500 0.7200 14,646,211 +0.04(+6.67%)
Jul 31, 2020 0.6900 0.6900 0.6700 0.6750 5,022,000 -0.01(-1.89%)
Jul 30, 2020 0.7000 0.7000 0.6600 0.6880 7,636,871 -0.02(-3.10%)
Jul 29, 2020 0.7200 0.7200 0.6900 0.7100 8,423,506 -0.01(-1.92%)
Jul 28, 2020 0.6900 0.7400 0.6870 0.7239 13,895,687 +0.02(+3.41%)
Jul 27, 2020 0.7100 0.7150 0.6900 0.7000 5,341,692 -0.01(-0.96%)
Jul 24, 2020 0.7100 0.7150 0.6906 0.7068 5,122,100 -0.00(-0.28%)
Jul 23, 2020 0.7200 0.7240 0.7070 0.7088 5,933,736 -0.01(-1.14%)
Jul 22, 2020 0.7400 0.7400 0.7125 0.7170 5,203,790 -0.02(-2.10%)
Jul 21, 2020 0.7104 0.7400 0.7100 0.7324 5,501,368 +0.01(+1.72%)
Jul 20, 2020 0.7200 0.7400 0.7000 0.7200 6,049,170 -0.01(-0.73%)
Jul 17, 2020 0.7400 0.7550 0.7200 0.7253 6,273,500 -0.02(-2.64%)
Jul 16, 2020 0.7500 0.7500 0.7230 0.7450 4,700,507 -0.01(-0.67%)
Jul 15, 2020 0.7500 0.7600 0.7300 0.7500 7,883,503 +0.02(+3.16%)
Jul 14, 2020 0.7400 0.7457 0.7000 0.7270 6,768,716 +0.00(+0.06%)
Jul 13, 2020 0.7700 0.8200 0.7200 0.7266 19,240,984 -0.02(-3.12%)
Jul 10, 2020 0.7550 0.7600 0.7225 0.7500 12,413,500 +0.01(+1.35%)
Jul 09, 2020 0.7500 0.7600 0.7100 0.7400 15,782,520 +0.05(+6.60%)
Jul 08, 2020 0.7100 0.7150 0.6812 0.6942 5,179,828 -0.01(-0.98%)
Jul 07, 2020 0.7022 0.7300 0.7000 0.7011 4,645,418 -0.01(-1.25%)
Jul 06, 2020 0.7350 0.7381 0.7100 0.7100 7,432,963 -0.01(-1.80%)
Jul 02, 2020 0.7500 0.7587 0.7150 0.7230 6,670,000 -0.02(-2.30%)
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.