HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 1.08 0.10 10.23% 1.03 1.09 1.00 5,905,148
Dec 06 2021 0.9798 0.0428 4.57% 0.9373 1.02 0.8951 5,721,659
Dec 03 2021 0.937 -0.063 -6.3% 1.02 1.02 0.919 10,365,817
Dec 02 2021 1.00 0.0069 0.69% 1.00 1.03 0.9818 10,041,744
Dec 01 2021 0.9931 -0.1169 -10.53% 1.10 1.12 0.9875 12,305,100
Nov 30 2021 1.11 -0.01 -0.89% 1.09 1.12 1.02 10,363,592
Nov 29 2021 1.12 -0.07 -5.88% 1.18 1.18 1.08 9,604,388
Nov 26 2021 1.19 0.00 +0.00% 1.14 1.19 1.11 0
Nov 26 2021 1.19 -0.01 -0.83% 1.14 1.19 1.11 6,840,871
Nov 25 2021 1.20 0.00 +0.00% 1.12 1.21 1.10 0
Nov 24 2021 1.20 0.07 6.19% 1.12 1.21 1.10 12,416,064
Nov 23 2021 1.13 -0.07 -5.83% 1.21 1.23 1.11 14,675,678
Nov 22 2021 1.20 -0.08 -6.25% 1.31 1.31 1.16 18,330,136
Nov 19 2021 1.28 -0.04 -3.03% 1.40 1.40 1.26 12,469,277
Nov 18 2021 1.32 -0.12 -8.33% 1.42 1.42 1.31 10,870,468
Nov 17 2021 1.44 0.00 +0.00% 1.60 1.60 1.43 0
Nov 17 2021 1.44 -0.18 -11.11% 1.60 1.60 1.43 14,423,369
Nov 16 2021 1.62 -0.04 -2.41% 1.63 1.66 1.56 11,741,107
Nov 15 2021 1.66 -0.14 -7.78% 1.87 1.88 1.66 24,991,272
Nov 12 2021 1.80 0.13 7.78% 1.72 1.81 1.69 28,185,193
Nov 11 2021 1.67 0.17 11.33% 1.53 1.69 1.51 14,167,106
Nov 10 2021 1.50 -0.10 -6.25% 1.55 1.62 1.50 11,065,745
Nov 09 2021 1.60 0.03 1.91% 1.57 1.61 1.45 11,891,554
Nov 08 2021 1.57 0.18 12.95% 1.42 1.60 1.40 24,314,738
Nov 05 2021 1.39 0.00 +0.00% 1.40 1.4164 1.32 0
Nov 05 2021 1.39 -0.01 -0.71% 1.40 1.4164 1.32 6,815,413
Nov 04 2021 1.40 -0.01 -0.71% 1.41 1.46 1.36 6,726,586
Nov 03 2021 1.41 0.12 9.3% 1.29 1.42 1.27 13,119,450
Nov 02 2021 1.29 -0.12 -8.51% 1.39 1.39 1.29 13,866,543
Nov 01 2021 1.41 -0.06 -4.08% 1.46 1.46 1.34 14,172,312
Oct 29 2021 1.47 -0.18 -10.91% 1.69 1.72 1.45 20,594,299
Oct 28 2021 1.65 0.03 1.85% 1.63 1.66 1.60 6,154,191
Oct 27 2021 1.62 -0.04 -2.41% 1.66 1.69 1.61 6,001,387
Oct 26 2021 1.66 -0.04 -2.35% 1.72 1.72 1.64 7,924,359
Oct 25 2021 1.70 -0.01 -0.58% 1.72 1.74 1.68 6,701,337
Oct 22 2021 1.71 -0.11 -6.04% 1.81 1.82 1.70 7,752,117
Oct 21 2021 1.82 -0.02 -1.09% 1.82 1.91 1.79 10,413,020
Oct 20 2021 1.84 -0.10 -5.15% 1.96 1.97 1.80 15,959,771
Oct 19 2021 1.94 0.25 14.79% 1.70 1.95 1.67 15,793,372
Oct 18 2021 1.69 -0.04 -2.31% 1.74 1.76 1.67 8,919,394
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
Sep 16 2021 2.04 -0.06 -2.86% 2.09 2.14 2.0221 5,592,909
Sep 15 2021 2.10 0.04 1.94% 2.07 2.12 2.02 6,237,333
Sep 14 2021 2.06 -0.11 -5.07% 2.19 2.20 2.03 7,342,932
Sep 13 2021 2.17 0.01 0.46% 2.16 2.24 2.09 7,420,409
Sep 10 2021 2.16 -0.09 -4.0% 2.29 2.29 2.15 7,763,692
Sep 09 2021 2.25 0.04 1.81% 2.24 2.34 2.21 8,116,637


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.