HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 6.42 -0.10 -1.53% 6.59 6.59 5.58 4,672,574
Mar 04 2021 6.52 -0.48 -6.86% 6.88 7.04 6.2413 5,609,027
Mar 03 2021 7.00 -0.30 -4.11% 7.42 7.51 6.863 3,872,328
Mar 02 2021 7.30 -0.01 -0.14% 7.38 7.8799 7.23 3,436,130
Mar 01 2021 7.31 0.32 4.58% 7.19 7.4411 7.03 3,190,435
Feb 26 2021 6.99 -0.17 -2.37% 7.17 7.4701 6.9301 3,793,586
Feb 25 2021 7.16 -0.61 -7.85% 7.82 7.82 7.05 5,123,930
Feb 24 2021 7.77 0.31 4.16% 7.61 8.06 7.49 3,880,874
Feb 23 2021 7.46 -0.31 -3.99% 7.38 7.575 6.60 5,332,294
Feb 22 2021 7.77 -0.29 -3.6% 8.01 8.15 7.59 5,646,122
Feb 19 2021 8.06 0.32 4.13% 8.04 8.25 7.76 5,213,036
Feb 18 2021 7.74 -0.77 -9.05% 8.54 8.83 7.66 7,355,009
Feb 17 2021 8.51 -0.61 -6.69% 9.00 9.00 8.29 7,051,856
Feb 16 2021 9.12 1.68 22.58% 7.86 9.21 7.52 19,695,110
Feb 15 2021 7.44 0.00 +0.00% 7.30 8.22 6.91 0
Feb 12 2021 7.44 -0.32 -4.12% 7.30 8.22 6.91 12,661,429
Feb 11 2021 7.76 -2.52 -24.51% 10.33 10.34 7.70 18,826,691
Feb 10 2021 10.28 0.75 7.87% 10.99 11.04 9.41 17,057,016
Feb 09 2021 9.53 0.86 9.92% 9.12 9.9589 8.88 12,649,242
Feb 08 2021 8.67 0.87 11.15% 8.00 8.72 7.89 7,600,305
Feb 05 2021 7.80 -0.01 -0.13% 7.93 8.03 7.6201 4,178,151
Feb 04 2021 7.81 -0.12 -1.51% 7.90 8.14 7.46 6,145,741
Feb 03 2021 7.93 0.81 11.38% 7.42 8.17 7.21 13,498,431
Feb 02 2021 7.12 0.85 13.56% 6.32 7.14 6.32 14,280,873
Feb 01 2021 6.27 -0.08 -1.26% 6.40 6.44 6.13 4,483,715
Jan 29 2021 6.35 -0.17 -2.61% 6.46 6.77 6.28 5,275,979
Jan 28 2021 6.52 0.04 0.62% 6.48 6.82 6.32 4,617,855
Jan 27 2021 6.48 -0.14 -2.11% 6.30 6.88 6.23 5,075,466
Jan 26 2021 6.62 0.51 8.35% 6.34 7.00 6.23 9,376,590
Jan 25 2021 6.11 -0.58 -8.67% 6.60 6.63 6.0401 9,035,654
Jan 22 2021 6.69 -0.07 -1.04% 6.63 6.70 6.31 7,340,370
Jan 21 2021 6.76 -0.23 -3.29% 6.92 7.00 6.61 6,525,290
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 18 2021 7.21 0.00 +0.00% 7.76 7.82 6.78 0
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
Jan 01 2021 3.68 0.00 +0.00% 3.82 3.8432 3.63 0
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 25 2020 4.06 0.00 +0.00% 4.29 4.29 3.99 0
Dec 24 2020 4.06 0.00 +0.00% 4.29 4.29 3.99 0
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
Dec 18 2020 4.20 0.00 0.0% 4.20 4.24 4.16 2,316,159
Dec 17 2020 4.20 -0.16 -3.67% 4.32 4.40 4.20 2,958,344
Dec 16 2020 4.36 0.00 0.0% 4.48 4.52 4.32 5,181,106
Dec 15 2020 4.36 0.32 7.92% 4.20 4.44 4.08 5,936,937
Dec 14 2020 4.04 0.04 1.0% 4.40 4.40 4.04 5,987,767
Dec 11 2020 4.00 0.00 0.0% 4.00 4.08 3.96 2,409,789
Dec 10 2020 4.00 0.08 2.03% 3.9124 4.08 3.7808 2,463,071
Dec 09 2020 3.9204 -0.20 -4.84% 4.12 4.16 3.78 3,596,210
Dec 08 2020 4.12 0.08 1.98% 3.9228 4.20 3.9124 3,675,737
Dec 07 2020 4.04 -0.28 -6.48% 4.08 4.2356 3.80 8,630,802
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:20210306 02:59:27