HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 7.33 0.42 6.08% 6.90 7.53 6.86 5,011,005
May 06 2021 6.91 -0.16 -2.26% 7.20 7.42 6.865 6,211,922
May 05 2021 7.07 0.32 4.74% 6.75 7.07 6.6607 3,393,926
May 04 2021 6.75 0.14 2.12% 6.42 6.77 6.165 3,774,558
May 03 2021 6.61 -0.11 -1.64% 6.80 6.81 6.55 3,023,615
Apr 30 2021 6.72 0.24 3.7% 6.35 6.91 6.33 3,567,739
Apr 29 2021 6.48 -0.08 -1.22% 6.56 6.68 6.3218 3,787,267
Apr 28 2021 6.56 0.75 12.91% 5.89 6.73 5.75 4,994,347
Apr 27 2021 5.81 -0.14 -2.35% 5.94 5.975 5.71 2,410,156
Apr 26 2021 5.95 0.27 4.75% 5.69 5.96 5.64 2,148,686
Apr 23 2021 5.68 0.21 3.84% 5.47 5.7247 5.425 1,771,122
Apr 22 2021 5.47 -0.22 -3.87% 5.72 5.74 5.435 2,814,705
Apr 21 2021 5.69 0.47 9.0% 5.12 5.75 5.02 2,748,700
Apr 20 2021 5.22 -0.38 -6.79% 5.81 5.815 5.15 4,281,196
Apr 19 2021 5.60 0.08 1.45% 5.48 5.75 5.4084 2,499,583
Apr 16 2021 5.52 -0.18 -3.16% 5.36 5.60 5.255 4,510,041
Apr 15 2021 5.70 -0.09 -1.55% 5.86 5.97 5.60 3,241,054
Apr 14 2021 5.79 -0.15 -2.53% 5.96 6.00 5.76 2,836,694
Apr 13 2021 5.94 0.07 1.19% 5.80 6.0224 5.64 3,058,312
Apr 12 2021 5.87 -0.59 -9.13% 6.29 6.30 5.80 4,171,063
Apr 09 2021 6.46 0.09 1.41% 6.26 6.6178 6.24 2,726,910
Apr 08 2021 6.37 0.18 2.91% 6.20 6.44 6.16 2,807,646
Apr 07 2021 6.19 -0.09 -1.43% 6.28 6.33 6.09 2,315,455
Apr 06 2021 6.28 -0.30 -4.56% 6.54 6.54 6.27 2,614,933
Apr 05 2021 6.58 0.09 1.39% 6.64 6.64 6.3222 2,270,443
Apr 02 2021 6.49 0.00 +0.00% 6.62 6.65 6.43 0
Apr 01 2021 6.49 0.01 0.15% 6.62 6.65 6.43 2,356,933
Mar 31 2021 6.48 0.01 0.15% 6.63 6.74 6.45 2,683,189
Mar 30 2021 6.47 0.12 1.89% 6.29 6.55 6.14 2,978,468
Mar 29 2021 6.35 0.01 0.16% 6.29 6.49 6.18 2,503,539
Mar 26 2021 6.34 -0.39 -5.79% 6.86 6.89 6.17 3,292,959
Mar 25 2021 6.73 0.17 2.59% 6.36 6.745 6.27 2,887,267
Mar 24 2021 6.56 -0.18 -2.67% 6.77 6.90 6.55 2,849,830
Mar 23 2021 6.74 -0.32 -4.53% 7.00 7.0688 6.62 3,705,809
Mar 22 2021 7.06 -0.17 -2.35% 7.40 7.40 7.01 2,868,315
Mar 19 2021 7.23 0.00 0.0% 7.23 7.4273 7.0207 4,517,847
Mar 18 2021 7.23 -0.53 -6.83% 8.02 8.50 7.20 9,122,431
Mar 17 2021 7.76 0.26 3.47% 7.33 7.94 7.25 3,189,546
Mar 16 2021 7.50 -0.33 -4.21% 8.00 8.00 7.32 3,376,988
Mar 15 2021 7.83 0.34 4.54% 7.53 7.925 7.40 3,839,523
Mar 12 2021 7.49 -0.04 -0.53% 7.21 7.63 7.11 3,175,765
Mar 11 2021 7.53 0.76 11.23% 7.03 7.53 6.82 4,402,554
Mar 10 2021 6.77 -0.17 -2.45% 7.25 7.28 6.6411 3,212,867
Mar 09 2021 6.94 0.45 6.93% 6.68 7.0399 6.62 2,782,059
Mar 08 2021 6.49 0.07 1.09% 6.45 6.69 6.18 2,541,852
Mar 05 2021 6.42 -0.10 -1.53% 6.59 6.59 5.58 4,672,574
Mar 04 2021 6.52 -0.48 -6.86% 6.88 7.04 6.2413 5,609,027
Mar 03 2021 7.00 -0.30 -4.11% 7.42 7.51 6.863 3,872,328
Mar 02 2021 7.30 -0.01 -0.14% 7.38 7.8799 7.23 3,436,130
Mar 01 2021 7.31 0.32 4.58% 7.19 7.4411 7.03 3,190,435
Feb 26 2021 6.99 -0.17 -2.37% 7.17 7.4701 6.9301 3,793,586
Feb 25 2021 7.16 -0.61 -7.85% 7.82 7.82 7.05 5,123,930
Feb 24 2021 7.77 0.31 4.16% 7.61 8.06 7.49 3,880,874
Feb 23 2021 7.46 -0.31 -3.99% 7.38 7.575 6.60 5,332,294
Feb 22 2021 7.77 -0.29 -3.6% 8.01 8.15 7.59 5,646,122
Feb 19 2021 8.06 0.32 4.13% 8.04 8.25 7.76 5,213,036
Feb 18 2021 7.74 -0.77 -9.05% 8.54 8.83 7.66 7,355,009
Feb 17 2021 8.51 -0.61 -6.69% 9.00 9.00 8.29 7,051,856
Feb 16 2021 9.12 1.68 22.58% 7.86 9.21 7.52 19,695,110
Feb 15 2021 7.44 0.00 +0.00% 7.30 8.22 6.91 0
Feb 12 2021 7.44 -0.32 -4.12% 7.30 8.22 6.91 12,661,429
Feb 11 2021 7.76 -2.52 -24.51% 10.33 10.34 7.70 18,826,691
Feb 10 2021 10.28 0.75 7.87% 10.99 11.04 9.41 17,057,016
Feb 09 2021 9.53 0.86 9.92% 9.12 9.9589 8.88 12,649,242


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.