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 (%)
Feb 26, 2021 7.170 7.470 6.930 6.990 3,825,900 -0.17(-2.37%)
Feb 25, 2021 7.780 7.820 7.050 7.160 5,139,714 -0.61(-7.85%)
Feb 24, 2021 7.610 8.060 7.490 7.770 3,920,246 +0.31(+4.16%)
Feb 23, 2021 7.340 7.570 6.600 7.460 5,334,751 -0.31(-3.99%)
Feb 22, 2021 8.010 8.150 7.590 7.770 5,652,845 -0.29(-3.60%)
Feb 19, 2021 8.070 8.250 7.760 8.060 5,221,300 +0.32(+4.13%)
Feb 18, 2021 8.540 8.830 7.660 7.740 7,365,602 -0.77(-9.05%)
Feb 17, 2021 9.000 9.000 8.290 8.510 7,059,048 -0.61(-6.69%)
Feb 16, 2021 7.840 9.210 7.520 9.120 19,761,114 +1.68(+22.58%)
Feb 12, 2021 7.270 8.220 6.910 7.440 12,683,700 -0.32(-4.12%)
Feb 11, 2021 10.28 10.34 7.700 7.760 18,854,424 -2.52(-24.51%)
Feb 10, 2021 10.99 11.04 9.410 10.28 17,125,172 +0.75(+7.87%)
Feb 09, 2021 9.180 9.960 8.880 9.530 12,686,328 +0.86(+9.92%)
Feb 08, 2021 8.000 8.720 7.890 8.670 7,605,815 +0.87(+11.15%)
Feb 05, 2021 7.950 8.030 7.620 7.800 4,207,000 -0.01(-0.13%)
Feb 04, 2021 7.900 8.140 7.460 7.810 6,159,600 -0.12(-1.51%)
Feb 03, 2021 7.420 8.170 7.210 7.930 13,534,635 +0.81(+11.38%)
Feb 02, 2021 6.340 7.140 6.320 7.120 14,319,802 +0.85(+13.56%)
Feb 01, 2021 6.420 6.440 6.130 6.270 4,525,947 -0.08(-1.26%)
Jan 29, 2021 6.470 6.770 6.280 6.350 5,287,200 -0.17(-2.61%)
Jan 28, 2021 6.420 6.820 6.320 6.520 4,625,566 +0.04(+0.62%)
Jan 27, 2021 6.300 6.880 6.230 6.480 5,093,234 -0.14(-2.11%)
Jan 26, 2021 6.330 7.000 6.230 6.620 9,383,640 +0.51(+8.35%)
Jan 25, 2021 6.600 6.630 6.040 6.110 9,050,518 -0.58(-8.67%)
Jan 22, 2021 6.600 6.700 6.310 6.690 7,347,700 -0.07(-1.04%)
Jan 21, 2021 6.920 7.000 6.610 6.760 6,530,688 -0.23(-3.29%)
Jan 20, 2021 7.020 7.110 6.590 6.990 9,318,352 -0.05(-0.71%)
Jan 19, 2021 7.370 7.400 6.800 7.040 8,789,932 -0.17(-2.36%)
Jan 15, 2021 7.750 7.820 6.780 7.210 14,845,200 +0.08(+1.12%)
Jan 14, 2021 6.700 7.450 6.560 7.130 24,007,862 +0.86(+13.72%)
Jan 13, 2021 5.550 6.870 5.430 6.270 22,527,930 +0.92(+17.20%)
Jan 12, 2021 5.130 5.570 5.040 5.350 9,073,858 +0.29(+5.73%)
Jan 11, 2021 4.810 5.100 4.720 5.060 7,177,536 +0.26(+5.42%)
Jan 08, 2021 4.830 4.900 4.560 4.800 5,449,800 +0.03(+0.63%)
Jan 07, 2021 4.940 5.220 4.630 4.770 11,406,373 +0.08(+1.71%)
Jan 06, 2021 4.570 4.970 4.450 4.690 18,669,188 +0.54(+13.01%)
Jan 05, 2021 4.180 4.200 3.920 4.150 3,513,223 +0.15(+3.75%)
Jan 04, 2021 3.720 4.100 3.580 4.000 6,794,946 +0.32(+8.70%)
Dec 31, 2020 3.680 3.680 3.680 2,793,350 -0.17(-4.42%)
Dec 30, 2020 3.730 3.940 3.680 3.850 2,793,350 +0.05(+1.32%)
Dec 29, 2020 4.030 4.090 3.750 3.800 3,907,677 -0.23(-5.71%)
Dec 28, 2020 4.160 4.290 3.950 4.030 3,673,743 -0.03(-0.74%)
Dec 24, 2020 4.270 4.290 3.990 4.060 2,883,200 -0.17(-4.02%)
Dec 23, 2020 3.860 4.330 3.850 4.230 5,752,030 +3.21(+314.71%)
Dec 22, 2020 1.040 1.040 1.010 1.020 16,247,620 +0.02(+2.00%)
Dec 21, 2020 1.010 1.040 1.000 1.000 10,495,636 -0.05(-4.76%)
Dec 18, 2020 1.050 1.060 1.040 1.050 9,427,200 +0.00(+0.00%)
Dec 17, 2020 1.080 1.100 1.050 1.050 11,847,521 -0.04(-3.67%)
Dec 16, 2020 1.120 1.130 1.080 1.090 20,810,484 +0.00(+0.00%)
Dec 15, 2020 1.050 1.110 1.020 1.090 24,146,520 +0.08(+7.92%)
Dec 14, 2020 1.100 1.100 1.010 1.010 23,999,978 +0.01(+1.00%)
Dec 11, 2020 1.000 1.020 0.9900 1.000 9,778,500 +0.00(+0.00%)
Dec 10, 2020 0.9781 1.020 0.9452 1.000 9,888,818 +0.02(+2.03%)
Dec 09, 2020 1.030 1.040 0.9450 0.9801 14,507,913 -0.05(-4.84%)
Dec 08, 2020 0.9800 1.050 0.9800 1.030 14,760,058 +0.02(+1.98%)
Dec 07, 2020 1.020 1.059 0.9500 1.010 34,536,760 -0.07(-6.48%)
Dec 04, 2020 1.150 1.160 1.060 1.080 76,551,400 -0.09(-7.69%)
Dec 03, 2020 1.140 1.190 1.110 1.170 52,500,068 +0.02(+1.74%)
Dec 02, 2020 1.090 1.170 1.050 1.150 69,884,928 +0.08(+7.48%)
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.