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 (%)
May 28, 2021 7.000 7.550 6.880 7.180 14,345,641 +0.65(+9.95%)
May 27, 2021 6.490 6.540 6.230 6.530 2,607,847 +0.16(+2.51%)
May 26, 2021 6.200 6.375 6.110 6.370 1,768,111 +0.18(+2.91%)
May 25, 2021 5.900 6.280 5.900 6.190 2,833,100 +0.38(+6.54%)
May 24, 2021 5.850 5.990 5.679 5.810 1,789,756 -0.03(-0.51%)
May 21, 2021 5.860 5.870 5.750 5.840 2,435,679 +0.03(+0.52%)
May 20, 2021 5.730 5.870 5.700 5.810 2,633,924 +0.08(+1.40%)
May 19, 2021 5.840 5.927 5.640 5.730 2,887,775 -0.30(-4.98%)
May 18, 2021 6.060 6.080 5.950 6.030 2,437,739 +0.00(+0.00%)
May 17, 2021 6.040 6.190 5.980 6.030 2,258,234 -0.04(-0.66%)
May 14, 2021 6.150 6.170 5.950 6.070 3,165,367 +0.23(+3.94%)
May 13, 2021 6.220 6.280 5.720 5.840 3,904,384 -0.24(-3.95%)
May 12, 2021 6.600 6.665 6.040 6.080 4,130,728 -0.51(-7.74%)
May 11, 2021 6.600 6.990 6.580 6.590 4,711,820 -0.63(-8.73%)
May 10, 2021 7.370 7.500 7.160 7.220 4,857,814 -0.11(-1.50%)
May 07, 2021 6.870 7.530 6.860 7.330 5,018,834 +0.42(+6.08%)
May 06, 2021 7.200 7.420 6.865 6.910 6,214,731 -0.16(-2.26%)
May 05, 2021 6.730 7.070 6.660 7.070 3,400,035 +0.32(+4.74%)
May 04, 2021 6.360 6.770 6.160 6.750 3,777,032 +0.14(+2.12%)
May 03, 2021 6.800 6.810 6.550 6.610 3,024,181 -0.11(-1.64%)
Apr 30, 2021 6.350 6.910 6.330 6.720 3,570,500 +0.24(+3.70%)
Apr 29, 2021 6.530 6.680 6.320 6.480 3,788,570 -0.08(-1.22%)
Apr 28, 2021 5.890 6.730 5.750 6.560 5,003,761 +0.75(+12.91%)
Apr 27, 2021 5.960 5.970 5.710 5.810 2,411,711 -0.14(-2.35%)
Apr 26, 2021 5.740 5.960 5.640 5.950 2,152,851 +0.27(+4.75%)
Apr 23, 2021 5.450 5.725 5.425 5.680 1,758,200 +0.21(+3.84%)
Apr 22, 2021 5.720 5.740 5.430 5.470 2,816,943 -0.22(-3.87%)
Apr 21, 2021 5.120 5.750 5.020 5.690 2,787,544 +0.47(+9.00%)
Apr 20, 2021 5.750 5.820 5.150 5.220 4,288,400 -0.38(-6.79%)
Apr 19, 2021 5.470 5.750 5.408 5.600 2,506,285 +0.08(+1.45%)
Apr 16, 2021 5.320 5.600 5.255 5.520 4,521,800 -0.18(-3.16%)
Apr 15, 2021 5.890 5.970 5.600 5.700 3,354,428 -0.09(-1.55%)
Apr 14, 2021 5.980 6.000 5.760 5.790 2,839,784 -0.15(-2.53%)
Apr 13, 2021 5.780 6.020 5.640 5.940 3,063,796 +0.07(+1.19%)
Apr 12, 2021 6.270 6.280 5.800 5.870 4,185,647 -0.59(-9.13%)
Apr 09, 2021 6.260 6.618 6.240 6.460 2,737,900 +0.09(+1.41%)
Apr 08, 2021 6.190 6.440 6.160 6.370 2,809,047 +0.18(+2.91%)
Apr 07, 2021 6.280 6.330 6.090 6.190 2,316,043 -0.09(-1.43%)
Apr 06, 2021 6.530 6.540 6.270 6.280 2,625,603 -0.30(-4.56%)
Apr 05, 2021 6.580 6.630 6.320 6.580 2,276,961 +0.09(+1.39%)
Apr 01, 2021 6.620 6.650 6.430 6.490 2,358,900 +0.01(+0.15%)
Mar 31, 2021 6.630 6.740 6.450 6.480 2,696,377 +0.01(+0.15%)
Mar 30, 2021 6.320 6.550 6.140 6.470 2,982,122 +0.12(+1.89%)
Mar 29, 2021 6.290 6.490 6.180 6.350 2,504,903 +0.01(+0.16%)
Mar 26, 2021 6.860 6.890 6.170 6.340 3,300,900 -0.39(-5.79%)
Mar 25, 2021 6.360 6.740 6.270 6.730 2,890,639 +0.17(+2.59%)
Mar 24, 2021 6.770 6.900 6.550 6.560 2,859,263 -0.18(-2.67%)
Mar 23, 2021 7.000 7.070 6.620 6.740 3,708,804 -0.32(-4.53%)
Mar 22, 2021 7.400 7.400 7.010 7.060 2,882,972 -0.17(-2.35%)
Mar 19, 2021 7.250 7.427 7.021 7.230 4,532,500 +0.00(+0.00%)
Mar 18, 2021 8.020 8.500 7.200 7.230 9,127,765 -0.53(-6.83%)
Mar 17, 2021 7.330 7.940 7.250 7.760 3,236,064 +0.26(+3.47%)
Mar 16, 2021 8.000 8.000 7.320 7.500 3,379,903 -0.33(-4.21%)
Mar 15, 2021 7.580 7.930 7.400 7.830 3,889,832 +0.34(+4.54%)
Mar 12, 2021 7.210 7.630 7.110 7.490 3,181,900 -0.04(-0.53%)
Mar 11, 2021 7.030 7.530 6.820 7.530 4,408,547 +0.76(+11.23%)
Mar 10, 2021 7.230 7.280 6.640 6.770 3,213,782 -0.17(-2.45%)
Mar 09, 2021 6.680 7.040 6.620 6.940 2,783,512 +0.45(+6.93%)
Mar 08, 2021 6.450 6.690 6.180 6.490 2,545,357 +0.07(+1.09%)
Mar 05, 2021 6.590 6.590 5.580 6.420 4,697,800 -0.10(-1.53%)
Mar 04, 2021 6.880 7.040 6.240 6.520 5,609,984 -0.48(-6.86%)
Mar 03, 2021 7.420 7.510 6.860 7.000 3,872,674 -0.30(-4.11%)
Mar 02, 2021 7.380 7.880 7.230 7.300 3,436,466 -0.01(-0.14%)
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.