HEXO Historical Data - HEXO

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 NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.25 19.69% 1.52 1.27 1.52 1.30 1.27 19:59:36
more quote information »

HEXO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.291.521.221.272,699,6400.2317.83%
1 Month1.671.871.221.394,628,279-0.15-8.98%
3 Months2.542.881.221.695,744,411-1.02-40.16%
6 Months4.794.901.222.395,066,224-3.27-68.27%
1 Year5.145.151.222.634,936,387-3.62-70.43%
3 Years5.145.151.222.634,936,387-3.62-70.43%
5 Years5.145.151.222.634,936,387-3.62-70.43%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 1.46 0.19 14.96% 1.30 1.53 1.27 26,323,578
Feb 13 2020 1.27 -0.02 -1.55% 1.27 1.31 1.24 2,198,105
Feb 12 2020 1.29 0.01 0.78% 1.28 1.33 1.24 2,663,456
Feb 11 2020 1.28 0.03 2.4% 1.25 1.345 1.235 2,905,199
Feb 10 2020 1.25 -0.02 -1.57% 1.28 1.39 1.22 2,554,740
Feb 07 2020 1.27 -0.04 -3.05% 1.29 1.31 1.24 3,176,698
Feb 06 2020 1.31 -0.02 -1.5% 1.33 1.3899 1.31 2,369,871
Feb 05 2020 1.33 -0.03 -2.21% 1.37 1.39 1.3199 2,614,613
Feb 04 2020 1.36 0.07 5.43% 1.30 1.40 1.29 4,514,507
Feb 03 2020 1.29 0.04 3.2% 1.25 1.31 1.24 3,160,724
Jan 31 2020 1.25 -0.03 -2.34% 1.27 1.32 1.24 2,319,367
Jan 30 2020 1.28 0.00 0.0% 1.27 1.32 1.24 4,385,737
Jan 29 2020 1.28 -0.04 -3.03% 1.34 1.35 1.27 2,934,420
Jan 28 2020 1.32 -0.01 -0.77% 1.30 1.34 1.25 7,704,936
Jan 27 2020 1.3302 -0.08 -5.66% 1.37 1.40 1.31 4,236,304
Jan 24 2020 1.41 -0.07 -4.61% 1.51 1.51 1.38 6,012,032
Jan 23 2020 1.4782 0.03 1.94% 1.44 1.51 1.40 7,307,229
Jan 22 2020 1.45 -0.05 -3.33% 1.54 1.60 1.41 9,229,241
Jan 21 2020 1.50 -0.13 -7.98% 1.61 1.64 1.49 6,955,098
Jan 17 2020 1.63 -0.16 -8.94% 1.67 1.87 1.57 10,693,741
See More Historical Prices »


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.