HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.92 0.00 0.0% 0.92 0.93 0.90 979,474
Aug 06 2020 0.92 -0.02 -2.13% 0.94 0.94 0.90 1,943,920
Aug 05 2020 0.94 -0.04 -4.08% 0.96 0.96 0.92 2,088,717
Aug 04 2020 0.98 0.07 7.69% 0.93 0.98 0.92 3,457,853
Aug 03 2020 0.91 0.00 +0.00% 0.91 0.93 0.89 0
Jul 31 2020 0.91 0.00 +0.00% 0.91 0.93 0.89 0
Jul 31 2020 0.91 0.00 0.0% 0.91 0.93 0.89 2,202,370
Jul 30 2020 0.91 -0.03 -3.19% 0.93 0.94 0.91 2,023,022
Jul 29 2020 0.94 -0.03 -3.09% 0.96 0.96 0.92 2,117,080
Jul 28 2020 0.97 0.03 3.19% 0.93 0.99 0.93 3,728,945
Jul 27 2020 0.94 -0.01 -1.05% 0.95 0.96 0.93 1,684,536
Jul 24 2020 0.95 0.00 +0.00% 0.96 0.96 0.93 0
Jul 24 2020 0.95 0.00 0.0% 0.96 0.96 0.93 1,444,567
Jul 23 2020 0.95 -0.03 -3.06% 0.97 0.97 0.95 2,265,191
Jul 22 2020 0.98 0.00 0.0% 0.99 0.99 0.96 1,128,664
Jul 21 2020 0.98 -0.01 -1.01% 0.97 0.99 0.96 1,415,149
Jul 20 2020 0.99 0.00 0.0% 1.00 1.00 0.96 2,100,474
Jul 17 2020 0.99 0.00 +0.00% 1.00 1.03 0.98 0
Jul 17 2020 0.99 -0.02 -1.98% 1.00 1.03 0.98 1,765,252
Jul 16 2020 1.01 0.00 0.0% 1.01 1.01 0.98 2,023,721
Jul 15 2020 1.01 0.00 +0.00% 1.00 1.03 0.99 0
Jul 15 2020 1.01 0.02 2.02% 1.00 1.03 0.99 2,842,001
Jul 14 2020 0.99 -0.01 -1.0% 1.01 1.02 0.95 2,718,058
Jul 13 2020 1.00 -0.02 -1.96% 1.04 1.10 0.98 5,721,396
Jul 10 2020 1.02 0.03 3.03% 1.02 1.03 0.98 3,378,275
Jul 09 2020 0.99 0.00 +0.00% 1.00 1.02 0.96 0
Jul 09 2020 0.99 0.05 5.32% 1.00 1.02 0.96 5,202,103
Jul 08 2020 0.94 -0.01 -1.05% 0.95 0.98 0.92 2,016,483
Jul 07 2020 0.95 -0.02 -2.06% 0.96 0.98 0.95 1,825,269
Jul 06 2020 0.97 0.00 +0.00% 0.98 1.00 0.96 0
Jul 06 2020 0.97 -0.01 -1.02% 0.98 1.00 0.96 1,873,974
Jul 03 2020 0.98 0.01 1.03% 0.98 0.98 0.96 953,232
Jul 02 2020 0.97 -0.02 -2.02% 1.03 1.03 0.97 2,430,154
Jul 01 2020 0.99 0.00 +0.00% 1.00 1.01 0.98 0
Jun 30 2020 0.99 0.00 +0.00% 1.00 1.01 0.98 0
Jun 30 2020 0.99 -0.03 -2.94% 1.00 1.01 0.98 1,439,609
Jun 29 2020 1.02 0.08 8.51% 0.94 1.02 0.90 4,664,013
Jun 26 2020 0.94 -0.05 -5.05% 0.99 0.99 0.93 3,943,304
Jun 25 2020 0.99 -0.04 -3.88% 1.00 1.02 0.98 2,616,720
Jun 24 2020 1.03 -0.03 -2.83% 1.04 1.05 0.97 4,949,429
Jun 23 2020 1.06 0.07 7.07% 1.00 1.16 1.00 9,297,466
Jun 22 2020 0.99 -0.03 -2.94% 0.99 1.02 0.97 3,968,933
Jun 19 2020 1.02 -0.03 -2.86% 1.06 1.07 1.00 11,746,716
Jun 18 2020 1.05 -0.06 -5.41% 1.11 1.13 1.04 6,885,933
Jun 17 2020 1.11 0.00 +0.00% 1.18 1.18 1.10 0
Jun 17 2020 1.11 -0.15 -11.9% 1.18 1.18 1.10 7,574,948
Jun 16 2020 1.26 -0.08 -5.97% 1.37 1.38 1.25 7,953,383
Jun 15 2020 1.34 0.00 +0.00% 1.27 1.36 1.26 0
Jun 15 2020 1.34 -0.02 -1.47% 1.27 1.36 1.26 6,340,530
Jun 12 2020 1.36 0.08 6.25% 1.43 1.47 1.29 12,075,821
Jun 11 2020 1.28 -0.07 -5.19% 1.53 1.56 1.23 23,091,707
Jun 10 2020 1.35 0.00 +0.00% 1.50 1.53 1.35 0
Jun 10 2020 1.35 -0.09 -6.25% 1.50 1.53 1.35 11,845,366
Jun 09 2020 1.44 -0.12 -7.69% 1.60 1.73 1.41 23,097,916
Jun 08 2020 1.56 0.00 +0.00% 1.18 1.58 1.14 0
Jun 08 2020 1.56 0.48 44.44% 1.18 1.58 1.14 32,567,624
Jun 05 2020 1.08 0.08 8.0% 1.04 1.10 0.99 9,302,947
Jun 04 2020 1.00 0.06 6.38% 0.94 1.03 0.94 11,174,326
Jun 03 2020 0.94 0.00 +0.00% 0.91 0.94 0.89 0
Jun 03 2020 0.94 0.06 6.82% 0.91 0.94 0.89 6,999,624
Jun 02 2020 0.88 -0.05 -5.38% 0.95 0.95 0.87 9,044,776
Jun 01 2020 0.93 0.08 9.41% 1.00 1.03 0.91 11,621,310
May 29 2020 0.85 0.00 +0.00% 0.85 0.91 0.84 0
May 29 2020 0.85 -0.08 -8.6% 0.85 0.91 0.84 12,580,412
May 28 2020 0.93 -0.01 -1.06% 0.93 1.01 0.89 10,729,162
May 27 2020 0.94 -0.03 -3.09% 0.98 0.98 0.84 12,718,615
May 26 2020 0.97 -0.12 -11.01% 1.00 1.07 0.91 16,848,817
May 25 2020 1.09 0.21 23.86% 0.92 1.14 0.91 22,327,056
May 22 2020 0.88 0.00 +0.00% 0.72 0.91 0.70 0
May 22 2020 0.88 0.15 20.55% 0.72 0.91 0.70 24,481,718
May 21 2020 0.73 0.06 8.96% 0.70 0.74 0.69 6,314,543
May 20 2020 0.67 -0.06 -8.22% 0.73 0.73 0.66 5,940,294
May 19 2020 0.73 0.00 +0.00% 0.81 0.84 0.69 0
May 19 2020 0.73 -0.03 -3.95% 0.81 0.84 0.69 9,888,750
May 18 2020 0.76 0.00 +0.00% 0.65 0.76 0.64 0
May 15 2020 0.76 0.14 22.58% 0.65 0.76 0.64 7,317,634
May 14 2020 0.62 0.00 +0.00% 0.61 0.63 0.56 0
May 14 2020 0.62 -0.02 -3.13% 0.61 0.63 0.56 2,227,615
May 13 2020 0.64 -0.03 -4.48% 0.68 0.68 0.60 3,129,564
May 12 2020 0.67 0.00 +0.00% 0.69 0.71 0.67 0
May 12 2020 0.67 -0.02 -2.9% 0.69 0.71 0.67 967,934


Your Recent History
TSX
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.