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 30, 2020 0.5900 0.6499 0.5800 0.6075 21,366,598 -0.11(-15.53%)
Oct 29, 2020 0.7300 0.7300 0.7058 0.7192 5,724,982 -0.01(-0.94%)
Oct 28, 2020 0.7000 0.7500 0.7000 0.7260 4,666,880 +0.02(+2.51%)
Oct 27, 2020 0.7213 0.7442 0.7040 0.7082 2,897,719 -0.00(-0.23%)
Oct 26, 2020 0.7684 0.7692 0.7059 0.7098 6,304,599 -0.06(-7.72%)
Oct 23, 2020 0.7500 0.7787 0.7500 0.7692 3,356,600 +0.02(+2.03%)
Oct 22, 2020 0.7700 0.7750 0.7510 0.7539 3,439,543 -0.01(-0.80%)
Oct 21, 2020 0.7600 0.8000 0.7600 0.7600 4,473,422 -0.01(-1.03%)
Oct 20, 2020 0.7846 0.7846 0.7519 0.7679 4,124,898 -0.01(-1.55%)
Oct 19, 2020 0.7500 0.7800 0.7400 0.7800 10,094,220 +0.03(+4.54%)
Oct 16, 2020 0.7400 0.7517 0.7261 0.7461 3,414,600 +0.02(+2.07%)
Oct 15, 2020 0.7300 0.7400 0.7170 0.7310 3,144,029 -0.03(-3.50%)
Oct 14, 2020 0.7760 0.7850 0.7450 0.7575 4,727,318 -0.01(-1.84%)
Oct 13, 2020 0.7968 0.8000 0.7626 0.7717 5,089,539 -0.03(-3.54%)
Oct 12, 2020 0.7700 0.8500 0.7600 0.8000 15,292,392 +0.04(+4.92%)
Oct 09, 2020 0.7900 0.8000 0.7533 0.7625 10,838,700 +0.01(+1.67%)
Oct 08, 2020 0.7000 0.7700 0.7000 0.7500 13,557,202 +0.06(+8.33%)
Oct 07, 2020 0.6700 0.7100 0.6700 0.6923 5,809,754 +0.03(+4.42%)
Oct 06, 2020 0.6900 0.7100 0.6600 0.6630 3,964,875 -0.03(-3.86%)
Oct 05, 2020 0.6556 0.6936 0.6550 0.6896 7,333,653 +0.04(+5.88%)
Oct 02, 2020 0.6300 0.6513 0.6300 0.6513 3,334,400 +0.00(+0.20%)
Oct 01, 2020 0.6600 0.6650 0.6330 0.6500 4,455,080 -0.01(-1.37%)
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%)
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.