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 (%)
Oct 31, 2019 2.240 2.249 2.110 2.150 4,762,320 -0.11(-4.87%)
Oct 30, 2019 2.190 2.340 2.150 2.260 3,223,909 +0.01(+0.44%)
Oct 29, 2019 2.140 2.300 2.080 2.250 6,279,528 -0.07(-3.02%)
Oct 28, 2019 2.360 2.470 2.320 2.320 4,206,142 -0.06(-2.52%)
Oct 25, 2019 2.440 2.470 2.300 2.380 6,199,200 -0.14(-5.56%)
Oct 24, 2019 2.750 2.770 2.490 2.520 6,197,808 -0.17(-6.32%)
Oct 23, 2019 2.530 2.860 2.450 2.690 8,956,425 +0.10(+3.86%)
Oct 22, 2019 2.640 2.700 2.560 2.590 2,671,842 -0.09(-3.36%)
Oct 21, 2019 2.700 2.730 2.460 2.680 5,115,211 -0.06(-2.19%)
Oct 18, 2019 3.000 3.010 2.680 2.740 4,593,100 -0.15(-5.19%)
Oct 17, 2019 2.600 2.960 2.500 2.890 8,350,105 +0.42(+17.00%)
Oct 16, 2019 2.630 2.650 2.430 2.470 4,271,269 -0.09(-3.52%)
Oct 15, 2019 2.360 2.720 2.320 2.560 7,085,548 +0.20(+8.47%)
Oct 14, 2019 2.410 2.440 2.280 2.360 5,576,879 -0.17(-6.72%)
Oct 11, 2019 2.760 2.880 2.525 2.530 7,617,900 -0.32(-11.23%)
Oct 10, 2019 2.980 3.080 2.710 2.850 12,310,236 -0.83(-22.55%)
Oct 09, 2019 3.660 3.790 3.635 3.680 2,876,684 -0.02(-0.54%)
Oct 08, 2019 3.700 3.720 3.560 3.700 3,673,779 -0.10(-2.63%)
Oct 07, 2019 3.900 3.925 3.790 3.800 4,834,715 -0.26(-6.40%)
Oct 04, 2019 4.000 4.140 3.960 4.060 3,578,900 +0.10(+2.53%)
Oct 03, 2019 3.750 3.980 3.680 3.960 3,176,427 +0.19(+5.04%)
Oct 02, 2019 3.710 3.890 3.520 3.770 4,964,074 -0.06(-1.57%)
Oct 01, 2019 3.960 4.010 3.670 3.830 3,872,670 -0.13(-3.28%)
Sep 30, 2019 4.220 4.237 3.920 3.960 5,408,073 -0.23(-5.49%)
Sep 27, 2019 4.120 4.340 4.080 4.190 3,242,500 +0.07(+1.70%)
Sep 26, 2019 4.220 4.250 4.060 4.120 2,516,692 -0.03(-0.72%)
Sep 25, 2019 4.150 4.210 3.980 4.150 3,495,057 -0.01(-0.24%)
Sep 24, 2019 4.440 4.440 4.085 4.160 5,048,598 -0.24(-5.45%)
Sep 23, 2019 4.400 4.620 4.378 4.400 5,231,213 +0.04(+0.92%)
Sep 20, 2019 4.000 4.430 3.940 4.360 7,528,700 +0.42(+10.66%)
Sep 19, 2019 4.120 4.130 3.910 3.940 3,076,674 -0.17(-4.14%)
Sep 18, 2019 4.050 4.150 4.000 4.110 2,390,198 +0.04(+0.98%)
Sep 17, 2019 4.260 4.280 4.020 4.070 2,784,252 -0.18(-4.24%)
Sep 16, 2019 4.280 4.330 4.210 4.250 2,038,223 +0.02(+0.47%)
Sep 13, 2019 4.220 4.280 4.150 4.230 2,069,900 +0.06(+1.44%)
Sep 12, 2019 4.210 4.300 4.160 4.170 2,256,752 -0.14(-3.25%)
Sep 11, 2019 4.450 4.480 4.260 4.310 3,376,672 -0.11(-2.49%)
Sep 10, 2019 4.430 4.540 4.310 4.420 2,432,551 +0.02(+0.45%)
Sep 09, 2019 4.750 4.750 4.400 4.400 2,554,572 -0.21(-4.56%)
Sep 06, 2019 4.560 4.720 4.450 4.610 3,663,500 +0.10(+2.22%)
Sep 05, 2019 4.290 4.580 4.290 4.510 3,425,211 +0.23(+5.37%)
Sep 04, 2019 4.230 4.300 4.110 4.280 2,268,791 +0.11(+2.64%)
Sep 03, 2019 4.040 4.180 3.960 4.170 2,634,473 +0.15(+3.73%)
Aug 30, 2019 3.950 4.030 3.930 4.020 1,494,100 +0.08(+2.03%)
Aug 29, 2019 3.980 4.030 3.870 3.940 1,941,011 -0.01(-0.25%)
Aug 28, 2019 3.800 4.040 3.705 3.950 2,362,616 +0.10(+2.60%)
Aug 27, 2019 4.100 4.100 3.770 3.850 2,831,538 -0.20(-4.94%)
Aug 26, 2019 4.060 4.080 3.920 4.050 2,387,538 +0.04(+1.00%)
Aug 23, 2019 3.950 4.180 3.920 4.010 2,686,600 +0.03(+0.75%)
Aug 22, 2019 4.110 4.180 3.960 3.980 3,158,570 -0.15(-3.63%)
Aug 21, 2019 4.250 4.270 4.100 4.130 2,273,062 -0.10(-2.36%)
Aug 20, 2019 4.320 4.360 4.190 4.230 2,358,567 -0.09(-2.08%)
Aug 19, 2019 4.550 4.580 4.280 4.320 3,023,088 -0.12(-2.70%)
Aug 16, 2019 4.350 4.600 4.320 4.440 3,673,400 +0.16(+3.74%)
Aug 15, 2019 4.480 4.490 4.150 4.280 3,576,631 -0.31(-6.75%)
Aug 14, 2019 4.790 4.900 4.560 4.590 4,297,235 -0.35(-7.09%)
Aug 13, 2019 4.650 4.950 4.600 4.940 3,866,881 +0.18(+3.78%)
Aug 12, 2019 4.620 4.760 4.460 4.760 3,180,228 +0.05(+1.06%)
Aug 09, 2019 4.560 4.750 4.350 4.710 7,470,200 +0.15(+3.29%)
Aug 08, 2019 4.510 4.600 4.410 4.560 3,449,296 +0.19(+4.35%)
Aug 07, 2019 4.350 4.380 4.260 4.370 2,114,375 -0.04(-0.91%)
Aug 06, 2019 4.350 4.490 4.270 4.410 3,948,909 +0.22(+5.25%)
Aug 05, 2019 4.280 4.290 4.120 4.190 2,499,959 -0.20(-4.56%)
Aug 02, 2019 4.220 4.450 4.180 4.390 4,584,400 +0.32(+7.86%)
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.