1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. HEXO Corp (HEXO)
  7. Historical

HEXO

HEXO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
HEXO Corp HEXO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -2.81% 1.73 19:59:22
Open Price Low Price High Price Close Price Prev Close
1.78 1.73 1.80 1.73 1.78
more quote information »

HEXO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.771.841.691.754,607,940-0.04-2.26%
1 Month2.042.0651.691.866,614,356-0.31-15.2%
3 Months2.592.701.692.107,330,043-0.86-33.2%
6 Months2.592.701.692.107,330,043-0.86-33.2%
1 Year2.592.701.692.107,330,043-0.86-33.2%
3 Years2.592.701.692.107,330,043-0.86-33.2%
5 Years2.592.701.692.107,330,043-0.86-33.2%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 1.73 -0.05 -2.81% 1.78 1.80 1.73 3,533,495
Oct 14 2021 1.78 0.03 1.71% 1.77 1.84 1.76 6,205,319
Oct 13 2021 1.75 0.01 0.57% 1.75 1.79 1.74 4,104,209
Oct 12 2021 1.74 0.04 2.35% 1.72 1.77 1.71 3,938,557
Oct 11 2021 1.70 -0.04 -2.3% 1.74 1.7482 1.69 4,157,761
Oct 08 2021 1.74 -0.02 -1.14% 1.77 1.8052 1.72 4,633,855
Oct 07 2021 1.76 0.04 2.33% 1.74 1.805 1.69 6,405,147
Oct 06 2021 1.72 -0.08 -4.44% 1.76 1.79 1.71 6,475,828
Oct 05 2021 1.80 0.07 4.05% 1.75 1.83 1.72 5,558,710
Oct 04 2021 1.73 -0.09 -4.95% 1.79 1.82 1.71 5,151,564
Oct 01 2021 1.82 -0.02 -1.09% 1.85 1.8762 1.77 5,471,630
Sep 30 2021 1.84 0.02 1.1% 1.82 1.89 1.78 7,058,773
Sep 29 2021 1.82 -0.11 -5.7% 1.94 1.95 1.82 8,851,014
Sep 28 2021 1.93 -0.11 -5.39% 1.99 2.06 1.92 8,300,485
Sep 27 2021 2.04 0.13 6.81% 1.90 2.04 1.88 8,834,370
Sep 24 2021 1.91 -0.04 -2.05% 1.95 1.95 1.88 5,167,899
Sep 23 2021 1.95 0.03 1.56% 1.95 2.02 1.92 9,338,799
Sep 22 2021 1.92 -0.01 -0.52% 1.94 2.00 1.91 6,994,127
Sep 21 2021 1.93 0.04 2.12% 1.91 1.94 1.86 8,621,778
Sep 20 2021 1.89 -0.14 -6.9% 1.99 1.99 1.87 10,971,633
Sep 17 2021 2.03 -0.01 -0.49% 2.04 2.065 1.97 6,045,669
See More Historical Prices »


Your Recent History
NASDAQ
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.