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, 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%)
Aug 01, 2019 4.260 4.280 3.940 4.070 3,461,451 -0.19(-4.46%)
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%)
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.