HEXO

HEXO Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
HEXO Corp HEXO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -3.0% 6.78 16:30:07
Open Price Low Price High Price Close Price Prev Close
6.92 6.61 7.00 6.76 6.99
more quote information »

HEXO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.707.826.567.1114,211,8210.081.19%
1 Month4.297.823.585.739,277,9572.4958.04%
3 Months2.927.822.324.1421,507,5583.86132.19%
6 Months2.84167.822.323.7713,309,6843.94138.6%
1 Year6.447.821.323.5312,437,1120.345.28%
3 Years20.5620.601.324.829,920,663-13.78-67.02%
5 Years20.5620.601.324.829,920,663-13.78-67.02%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 6.99 -0.05 -0.71% 7.02 7.11 6.5947 9,317,788
Jan 19 2021 7.04 -0.17 -2.36% 7.37 7.40 6.80 8,775,677
Jan 15 2021 7.21 0.08 1.12% 7.76 7.82 6.78 14,831,806
Jan 14 2021 7.13 0.86 13.72% 6.70 7.45 6.56 23,922,013
Jan 13 2021 6.27 0.92 17.2% 5.55 6.87 5.43 22,494,695
Jan 12 2021 5.35 0.29 5.73% 5.13 5.57 5.04 9,068,479
Jan 11 2021 5.06 0.26 5.42% 4.81 5.10 4.72 7,173,679
Jan 08 2021 4.80 0.03 0.63% 4.83 4.90 4.56 5,424,667
Jan 07 2021 4.77 0.08 1.71% 4.94 5.22 4.63 11,364,610
Jan 06 2021 4.69 0.54 13.01% 4.57 4.97 4.4501 18,629,336
Jan 05 2021 4.15 0.15 3.75% 4.18 4.20 3.92 3,504,456
Jan 04 2021 4.00 0.32 8.7% 3.72 4.10 3.58 6,776,112
Dec 31 2020 3.68 -0.17 -4.42% 3.82 3.8432 3.63 3,197,236
Dec 30 2020 3.85 0.05 1.32% 3.80 3.9399 3.68 2,790,507
Dec 29 2020 3.80 -0.23 -5.71% 4.03 4.0939 3.75 3,898,506
Dec 28 2020 4.03 -0.03 -0.74% 4.16 4.29 3.95 3,672,503
Dec 24 2020 4.06 -0.17 -4.02% 4.29 4.29 3.99 2,883,206
Dec 23 2020 4.23 0.15 3.68% 3.86 4.33 3.85 5,748,607
Dec 22 2020 4.08 0.08 2.0% 4.16 4.16 4.04 4,055,410
Dec 21 2020 4.00 -0.20 -4.76% 4.06 4.16 4.00 2,613,798
See More Historical Prices ยป
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:20210121 21:47:25