HEXO Historical Data - HEXO

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 2.69 -0.13 -4.61% 2.82 2.84 2.63 2,210,362
Dec 04 2019 2.82 -0.04 -1.4% 2.90 2.91 2.77 1,595,884
Dec 03 2019 2.86 0.04 1.42% 2.80 2.93 2.75 2,109,170
Dec 03 2019 2.82 0.00 0.0% 2.82 2.82 2.82 0
Dec 02 2019 2.82 -0.04 -1.4% 2.83 2.94 2.79 2,200,712
Nov 29 2019 2.86 0.00 +0.00% 2.84 2.88 2.76 0
Nov 29 2019 2.86 0.01 0.35% 2.84 2.88 2.76 2,252,994
Nov 28 2019 2.85 0.06 2.15% 2.80 2.88 2.80 1,799,295
Nov 28 2019 2.79 0.00 0.0% 2.79 2.79 2.79 0
Nov 27 2019 2.79 0.12 4.49% 2.70 2.80 2.69 2,441,237
Nov 26 2019 2.67 -0.26 -8.87% 2.84 2.87 2.65 4,622,653
Nov 25 2019 2.93 0.08 2.81% 2.91 3.18 2.89 3,951,300
Nov 22 2019 2.85 -0.54 -15.93% 3.35 3.35 2.77 6,805,642
Nov 21 2019 3.39 0.86 33.99% 2.67 3.58 2.60 13,258,018
Nov 20 2019 2.53 0.08 3.27% 2.50 2.77 2.46 4,637,232
Nov 19 2019 2.45 0.34 16.11% 2.07 2.45 2.06 3,784,573
Nov 18 2019 2.11 -0.24 -10.21% 2.25 2.36 2.10 3,260,942
Nov 15 2019 2.35 0.00 +0.00% 2.35 2.49 2.32 0
Nov 15 2019 2.35 -0.14 -5.62% 2.35 2.49 2.32 2,137,830
Nov 14 2019 2.49 -0.14 -5.32% 2.55 2.56 2.38 3,554,763
Nov 13 2019 2.63 -0.17 -6.07% 2.81 2.83 2.62 1,402,661
Nov 12 2019 2.80 -0.01 -0.36% 2.80 2.98 2.77 1,931,380
Nov 11 2019 2.81 -0.27 -8.77% 3.05 3.07 2.79 2,511,659
Nov 08 2019 3.08 0.15 5.12% 2.96 3.18 2.93 3,661,668
Nov 07 2019 2.93 0.07 2.45% 2.93 2.97 2.82 1,458,112
Nov 06 2019 2.86 0.16 5.93% 2.69 2.95 2.66 1,948,800
Nov 05 2019 2.70 -0.02 -0.74% 2.70 2.79 2.63 1,985,411
Nov 04 2019 2.72 -0.15 -5.23% 2.80 2.87 2.72 1,617,364
Nov 01 2019 2.87 0.00 +0.00% 2.80 2.95 2.75 0
Nov 01 2019 2.87 0.04 1.41% 2.80 2.95 2.75 1,238,769
Oct 31 2019 2.83 -0.14 -4.71% 2.95 2.96 2.77 1,719,443
Oct 30 2019 2.97 0.03 1.02% 2.86 3.08 2.82 2,223,414
Oct 29 2019 2.94 -0.09 -2.97% 2.79 3.00 2.72 4,379,467
Oct 28 2019 3.03 0.00 +0.00% 3.08 3.23 3.02 0
Oct 28 2019 3.03 -0.08 -2.57% 3.08 3.23 3.02 1,967,380
Oct 25 2019 3.11 -0.20 -6.04% 3.20 3.23 3.01 3,183,045
Oct 24 2019 3.31 -0.20 -5.7% 3.58 3.59 3.26 3,389,914
Oct 23 2019 3.51 0.00 +0.00% 3.33 3.74 3.20 0
Oct 23 2019 3.51 0.12 3.54% 3.33 3.74 3.20 5,395,620
Oct 22 2019 3.39 -0.13 -3.69% 3.49 3.54 3.35 2,021,349
Oct 21 2019 3.52 0.00 +0.00% 3.53 3.56 3.23 0
Oct 21 2019 3.52 -0.08 -2.22% 3.53 3.56 3.23 4,000,625
Oct 18 2019 3.60 -0.21 -5.51% 3.96 3.96 3.53 3,118,559
Oct 17 2019 3.81 0.56 17.23% 3.42 3.89 3.28 3,690,126
Oct 16 2019 3.25 -0.12 -3.56% 3.50 3.50 3.21 2,245,530
Oct 15 2019 3.37 0.02 0.6% 3.12 3.60 3.07 4,742,348
Oct 14 2019 3.35 0.00 +0.00% 3.65 3.80 3.34 0
Oct 11 2019 3.35 0.00 +0.00% 3.65 3.80 3.34 0
Oct 11 2019 3.35 -0.41 -10.9% 3.65 3.80 3.34 4,919,015
Oct 10 2019 3.76 -1.12 -22.95% 3.95 4.10 3.60 7,700,799
Oct 09 2019 4.88 0.02 0.41% 4.88 5.04 4.85 1,042,234
Oct 08 2019 4.86 -0.20 -3.95% 4.86 4.96 4.74 2,296,687
Oct 07 2019 5.06 -0.36 -6.64% 5.17 5.21 5.03 2,066,073
Oct 04 2019 5.42 0.15 2.85% 5.30 5.50 5.27 1,926,524
Oct 03 2019 5.27 0.00 +0.00% 5.00 5.30 4.91 0
Oct 03 2019 5.27 0.25 4.98% 5.00 5.30 4.91 1,944,918
Oct 02 2019 5.02 -0.05 -0.99% 4.91 5.18 4.68 3,418,238
Oct 01 2019 5.07 0.00 +0.00% 5.25 5.33 4.86 0
Oct 01 2019 5.07 -0.16 -3.06% 5.25 5.33 4.86 1,856,065
Sep 30 2019 5.23 -0.32 -5.77% 5.57 5.60 5.20 1,684,952
Sep 27 2019 5.55 0.09 1.65% 5.43 5.73 5.40 1,683,271
Sep 26 2019 5.46 0.00 +0.00% 5.58 5.62 5.40 0
Sep 26 2019 5.46 -0.02 -0.36% 5.58 5.62 5.40 852,561
Sep 25 2019 5.48 -0.01 -0.18% 5.47 5.59 5.29 1,377,053
Sep 24 2019 5.49 0.00 +0.00% 5.83 5.87 5.42 0
Sep 24 2019 5.49 -0.35 -5.99% 5.83 5.87 5.42 2,267,942
Sep 23 2019 5.84 0.00 0.0% 5.83 6.13 5.81 2,443,567
Sep 20 2019 5.84 0.00 +0.00% 5.30 5.86 5.23 0
Sep 20 2019 5.84 0.60 11.45% 5.30 5.86 5.23 3,223,385
Sep 19 2019 5.24 -0.20 -3.68% 5.48 5.48 5.19 977,024
Sep 18 2019 5.44 0.05 0.93% 5.36 5.50 5.31 942,352
Sep 17 2019 5.39 -0.27 -4.77% 5.68 5.68 5.34 1,223,952
Sep 16 2019 5.66 0.02 0.35% 5.65 5.73 5.58 771,521
Sep 13 2019 5.64 0.00 +0.00% 5.55 5.67 5.51 0
Sep 13 2019 5.64 0.13 2.36% 5.55 5.67 5.51 677,453
Sep 12 2019 5.51 -0.22 -3.84% 5.57 5.68 5.50 1,010,420
Sep 11 2019 5.73 0.00 +0.00% 5.85 5.89 5.63 0
Sep 11 2019 5.73 -0.10 -1.72% 5.85 5.89 5.63 1,440,141
Sep 10 2019 5.83 -0.01 -0.17% 5.80 5.97 5.68 1,007,578
Sep 09 2019 5.84 -0.26 -4.26% 6.23 6.23 5.80 1,383,662


Your Recent History
TSX
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.