HEXO

HEXO Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
HEXO Corp HEXO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.205 -5.19% 3.745 14:14:02
Open Price Low Price High Price Close Price Prev Close
3.95 3.7318 3.965 3.95
more quote information »

HEXO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.084.393.724.093,541,558-0.335-8.21%
1 Month5.285.31013.724.443,867,037-1.54-29.07%
3 Months6.637.553.725.633,681,875-2.89-43.51%
6 Months7.9011.043.726.714,277,215-4.16-52.59%
1 Year2.868811.042.324.628,833,6390.876230.54%
3 Years20.5620.601.325.108,526,747-16.82-81.79%
5 Years20.5620.601.325.108,526,747-16.82-81.79%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 3.95 -0.01 -0.25% 3.99 4.00 3.8201 2,293,531
Aug 02 2021 3.96 -0.02 -0.5% 4.05 4.07 3.94 1,949,588
Jul 30 2021 3.98 -0.06 -1.49% 4.04 4.07 3.92 2,817,063
Jul 29 2021 4.04 -0.24 -5.61% 4.32 4.35 4.03 4,606,934
Jul 28 2021 4.28 0.28 7.0% 4.08 4.39 4.06 6,040,673
Jul 27 2021 4.00 -0.14 -3.38% 4.13 4.2092 3.87 4,195,092
Jul 26 2021 4.14 -0.02 -0.48% 4.12 4.295 4.06 3,944,820
Jul 23 2021 4.16 -0.08 -1.89% 4.22 4.25 4.08 2,645,573
Jul 22 2021 4.24 -0.21 -4.72% 4.42 4.44 4.19 2,831,337
Jul 21 2021 4.45 0.09 2.06% 4.40 4.50 4.35 3,515,593
Jul 20 2021 4.36 0.16 3.81% 4.20 4.41 4.08 3,329,018
Jul 19 2021 4.20 -0.18 -4.11% 4.18 4.35 4.10 4,715,988
Jul 16 2021 4.38 -0.13 -2.88% 4.57 4.57 4.28 4,742,588
Jul 15 2021 4.51 -0.08 -1.74% 4.57 4.70 4.38 4,359,881
Jul 14 2021 4.59 -0.37 -7.46% 5.05 5.05 4.59 6,417,931
Jul 13 2021 4.96 -0.04 -0.8% 5.06 5.24 4.94 5,517,447
Jul 12 2021 5.00 0.00 0.0% 5.03 5.03 4.85 3,446,577
Jul 09 2021 5.00 -0.06 -1.19% 5.13 5.17 4.965 2,892,862
Jul 08 2021 5.06 0.02 0.4% 4.99 5.12 4.88 3,077,149
Jul 07 2021 5.04 -0.24 -4.55% 5.28 5.3101 5.01 4,001,099
Jul 06 2021 5.28 -0.28 -5.04% 5.57 5.59 5.27 3,992,719
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.