HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.69 0.00 0.0% 0.69 0.6988 0.675 4,113,233
Aug 06 2020 0.69 -0.011 -1.57% 0.70 0.71 0.68 5,423,049
Aug 05 2020 0.701 -0.0124 -1.74% 0.72 0.7259 0.6951 5,908,673
Aug 04 2020 0.7134 -0.0106 -1.46% 0.7172 0.73 0.687 9,797,246
Aug 03 2020 0.724 0.0484 7.16% 0.6875 0.75 0.65 14,546,706
Jul 31 2020 0.6756 -0.0044 -0.65% 0.685 0.69 0.67 4,921,788
Jul 30 2020 0.68 -0.0152 -2.19% 0.70 0.7052 0.66 7,593,953
Jul 29 2020 0.6952 -0.0247 -3.43% 0.72 0.724 0.689 8,370,848
Jul 28 2020 0.7199 0.0199 2.84% 0.69 0.74 0.687 13,757,764
Jul 27 2020 0.70 -0.01 -1.41% 0.7149 0.7199 0.69 5,297,107
Jul 24 2020 0.71 -0.013 -1.8% 0.715 0.737 0.6906 5,051,693
Jul 23 2020 0.723 0.0019 0.26% 0.72 0.75 0.707 5,817,352
Jul 22 2020 0.7211 -0.009 -1.23% 0.74 0.81 0.7125 5,180,194
Jul 21 2020 0.7301 0.018 2.53% 0.7104 0.74 0.70 5,488,472
Jul 20 2020 0.7121 -0.0147 -2.02% 0.72 0.735 0.703 6,026,951
Jul 17 2020 0.7268 -0.0162 -2.18% 0.74 0.755 0.72 6,218,081
Jul 16 2020 0.743 -0.0052 -0.7% 0.75 0.7789 0.72 4,654,036
Jul 15 2020 0.7482 0.0279 3.87% 0.745 0.76 0.716 7,787,075
Jul 14 2020 0.7203 -0.0197 -2.66% 0.74 0.7597 0.70 6,704,977
Jul 13 2020 0.74 -0.0099 -1.32% 0.77 0.82 0.72 19,185,973
Jul 10 2020 0.7499 0.0089 1.2% 0.755 0.785 0.7225 12,291,238
Jul 09 2020 0.741 0.061 8.97% 0.75 0.937 0.6942 15,622,016
Jul 08 2020 0.68 -0.024 -3.41% 0.71 0.72 0.68 5,159,548
Jul 07 2020 0.704 -0.0124 -1.73% 0.7022 0.73 0.70 4,618,983
Jul 06 2020 0.7164 -0.0086 -1.19% 0.735 0.75 0.71 7,325,588
Jul 03 2020 0.725 0.00 +0.00% 0.753 0.7587 0.715 0
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 6,269,821
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
Jun 04 2020 0.7314 0.0414 6.0% 0.70 0.77 0.6735 39,031,257
Jun 03 2020 0.69 0.0244 3.67% 0.6875 0.719 0.66 30,644,786
Jun 02 2020 0.6656 -0.0444 -6.25% 0.7072 0.72 0.65 23,568,592
Jun 01 2020 0.71 0.0782 12.38% 0.745 1.08 0.6367 31,223,845
May 29 2020 0.6318 -0.0482 -7.09% 0.6311 0.72 0.61 11,956,306
May 28 2020 0.68 0.02 3.03% 0.6753 0.734 0.63 19,519,600
May 27 2020 0.66 -0.031 -4.49% 0.7195 0.74 0.61 21,838,810
May 26 2020 0.691 0.0686 11.02% 0.705 0.77 0.66 40,734,486
May 25 2020 0.6224 0.00 +0.00% 0.525 0.65 0.5002 0
May 22 2020 0.6224 0.1025 19.72% 0.525 0.65 0.5002 74,041,328
May 21 2020 0.5199 0.0199 3.98% 0.51 0.542 0.49 25,459,831
May 20 2020 0.50 -0.0277 -5.25% 0.53 0.542 0.48 19,659,882
May 19 2020 0.5277 -0.1923 -26.71% 0.60 0.74 0.5011 45,180,461
May 18 2020 0.72 0.21 41.18% 0.63 0.89 0.515 48,814,320
May 15 2020 0.51 0.033 6.92% 0.4602 0.5393 0.445 13,934,422
May 14 2020 0.477 0.032 7.19% 0.43 0.477 0.40 3,660,346
May 13 2020 0.445 -0.0479 -9.72% 0.48 0.493 0.43 4,437,424
May 12 2020 0.4929 0.0014 0.28% 0.49 0.504 0.48 2,847,964


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.