HEXO

HEXO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.017 -2.3% 0.723 0.715 0.7587 0.753 0.74 19:52:18
more quote information »

HEXO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.74270.81950.65690.72807658,593,594-0.0197-2.65%
1 Month0.701.470.65690.936317426,255,8080.0233.29%
3 Months0.541.470.400.765332318,421,8200.18333.89%
6 Months1.652.040.330.877840311,553,917-0.927-56.18%
1 Year5.145.150.331.468,203,488-4.42-85.93%
3 Years5.145.150.331.468,203,488-4.42-85.93%
5 Years5.145.150.331.468,203,488-4.42-85.93%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.725 -0.0145 -1.96% 0.753 0.7587 0.715 6,573,313
Jul 01 2020 0.7395 0.0014 0.19% 0.75 0.8195 0.73 10,525,780
Jun 30 2020 0.7381 0.0081 1.11% 0.7351 0.7804 0.72 6,274,954
Jun 29 2020 0.73 0.031 4.43% 0.707 0.749 0.6569 11,511,538
Jun 26 2020 0.699 -0.0366 -4.98% 0.73 0.74 0.6801 8,620,986
Jun 25 2020 0.7356 -0.0093 -1.25% 0.7427 0.7556 0.72 6,039,845
Jun 24 2020 0.7449 -0.0401 -5.11% 0.75 0.80 0.7141 11,547,293
Jun 23 2020 0.785 0.045 6.08% 0.747 0.8598 0.7325 23,133,155
Jun 22 2020 0.74 -0.0104 -1.39% 0.739 0.759 0.7116 11,575,234
Jun 19 2020 0.7504 -0.0335 -4.27% 0.7796 0.80 0.733 16,874,835
Jun 18 2020 0.7839 -0.0461 -5.55% 0.835 0.8899 0.77 18,869,224
Jun 17 2020 0.83 -0.102 -10.94% 0.87 0.93 0.7896 23,586,053
Jun 16 2020 0.932 -0.0281 -2.93% 1.01 1.03 0.8999 18,709,852
Jun 15 2020 0.9601 -0.03 -3.03% 0.94 1.00 0.90 19,073,158
Jun 12 2020 0.9901 0.0001 0.01% 1.06 1.15 0.95 25,536,278
Jun 11 2020 0.99 -0.03 -2.94% 1.17 1.47 0.82 73,723,204
Jun 10 2020 1.02 -0.05 -4.67% 1.13 1.21 1.00 29,823,006
Jun 09 2020 1.07 -0.11 -9.32% 1.21 1.34 0.9507 53,580,560
Jun 08 2020 1.18 0.37 44.79% 0.8985 1.22 0.82 88,471,544
Jun 05 2020 0.815 0.0836 11.43% 0.765 0.83 0.72 28,613,545
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.