HEXO Historical Data - HEXO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HEXO Corp HEXO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.1095 21.12% 0.628 0.5002 0.65 0.525 0.5185 20:00:00
more quote information »

HEXO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.46020.890.4450.582566130,609,7830.167836.46%
1 Month0.4670.890.400.558747611,000,9680.16134.48%
3 Months1.121.270.330.61131527,495,026-0.492-43.93%
6 Months2.542.880.331.086,604,636-1.91-75.28%
1 Year5.145.150.331.855,685,386-4.51-87.78%
3 Years5.145.150.331.855,685,386-4.51-87.78%
5 Years5.145.150.331.855,685,386-4.51-87.78%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 0.6224 0.1025 19.72% 0.525 0.65 0.5002 74,041,328
May 21 2020 0.5199 0.0199 3.98% 0.51 0.542 0.49 25,459,831
May 20 2020 0.50 -0.0277 -5.25% 0.53 0.542 0.48 19,659,882
May 19 2020 0.5277 -0.1923 -26.71% 0.60 0.74 0.5011 45,180,461
May 18 2020 0.72 0.21 41.18% 0.63 0.89 0.515 48,814,320
May 15 2020 0.51 0.033 6.92% 0.4602 0.5393 0.445 13,934,422
May 14 2020 0.477 0.032 7.19% 0.43 0.477 0.40 3,660,346
May 13 2020 0.445 -0.0479 -9.72% 0.48 0.493 0.43 4,437,424
May 12 2020 0.4929 0.0014 0.28% 0.49 0.504 0.48 2,847,964
May 11 2020 0.4915 -0.0035 -0.71% 0.50 0.505 0.4712 4,634,572
May 08 2020 0.495 -0.012 -2.37% 0.52 0.52 0.4775 3,517,129
May 07 2020 0.507 0.012 2.42% 0.50 0.52 0.493 2,430,008
May 06 2020 0.495 -0.007 -1.39% 0.51 0.516 0.4937 1,726,320
May 05 2020 0.502 -0.013 -2.52% 0.5302 0.5302 0.50 2,813,724
May 04 2020 0.515 0.015 3.0% 0.494 0.525 0.48 4,657,333
May 01 2020 0.50 -0.012 -2.34% 0.505 0.5152 0.48 3,723,520
Apr 30 2020 0.512 -0.008 -1.54% 0.5161 0.5384 0.4901 5,212,767
Apr 29 2020 0.52 -0.0099 -1.87% 0.52 0.5485 0.5025 6,010,077
Apr 28 2020 0.5299 -0.0002 -0.04% 0.56 0.5846 0.51 5,535,156
Apr 27 2020 0.5301 0.0402 8.21% 0.4997 0.55 0.4851 10,485,257
See More Historical Prices »
Your Recent History
NYSE
HEXO
HEXO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 02:49:19