Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexo Corp (NQ: HEXO )

0.7100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.6400 0.6449 0.6051 0.6199 5,682,989 -0.01(-2.13%)
Mar 30, 2022 0.6700 0.6800 0.6200 0.6334 12,712,106 -0.02(-3.78%)
Mar 29, 2022 0.6745 0.6846 0.6372 0.6583 10,301,226 -0.01(-1.22%)
Mar 28, 2022 0.7100 0.7190 0.6510 0.6664 15,089,287 -0.08(-10.16%)
Mar 25, 2022 0.7425 0.7500 0.6844 0.7418 34,900,728 +0.05(+7.41%)
Mar 24, 2022 0.6000 0.6940 0.5980 0.6906 17,101,940 +0.08(+13.21%)
Mar 23, 2022 0.6200 0.6387 0.6000 0.6100 6,514,779 +0.02(+2.68%)
Mar 22, 2022 0.5700 0.6050 0.5700 0.5941 5,160,337 +0.01(+2.43%)
Mar 21, 2022 0.5900 0.6016 0.5678 0.5800 4,855,145 -0.02(-3.01%)
Mar 18, 2022 0.5700 0.6285 0.5639 0.5980 7,672,416 -0.02(-3.55%)
Mar 17, 2022 0.5639 0.6200 0.5527 0.6200 4,806,307 +0.05(+9.50%)
Mar 16, 2022 0.5599 0.5662 0.5430 0.5662 3,048,064 +0.03(+4.68%)
Mar 15, 2022 0.5300 0.5478 0.5176 0.5409 2,952,063 -0.01(-1.28%)
Mar 14, 2022 0.5608 0.5620 0.5180 0.5479 4,500,949 -0.02(-2.84%)
Mar 11, 2022 0.5901 0.5946 0.5500 0.5639 4,254,633 -0.02(-3.79%)
Mar 10, 2022 0.5700 0.5900 0.5661 0.5861 3,331,530 -0.01(-1.31%)
Mar 09, 2022 0.5900 0.6100 0.5800 0.5939 4,381,911 +0.02(+3.85%)
Mar 08, 2022 0.5325 0.5797 0.5205 0.5719 5,109,877 +0.02(+3.51%)
Mar 07, 2022 0.5700 0.5799 0.5466 0.5525 4,661,149 -0.02(-3.81%)
Mar 04, 2022 0.6151 0.6200 0.5632 0.5744 7,549,744 -0.03(-4.44%)
Mar 03, 2022 0.6800 0.6860 0.5951 0.6011 20,115,958 +0.03(+4.87%)
Mar 02, 2022 0.5444 0.5774 0.5338 0.5732 2,664,672 +0.03(+5.82%)
Mar 01, 2022 0.5400 0.5520 0.5302 0.5417 2,663,608 +0.01(+1.18%)
Feb 28, 2022 0.5367 0.5450 0.5201 0.5354 3,154,588 -0.00(-0.22%)
Feb 25, 2022 0.5820 0.5513 0.5253 0.5366 5,178,571 -0.02(-3.92%)
Feb 24, 2022 0.4947 0.5600 0.4700 0.5585 5,254,636 +0.02(+4.59%)
Feb 23, 2022 0.5800 0.5839 0.5279 0.5340 4,448,715 -0.03(-4.59%)
Feb 22, 2022 0.5800 0.5900 0.5507 0.5597 3,538,137 -0.04(-6.14%)
Feb 18, 2022 0.5963 0 -0.04(-6.12%)
Feb 17, 2022 0.6677 0.6677 0.6259 0.6352 4,385,376 -0.03(-4.87%)
Feb 16, 2022 0.6550 0.6825 0.6405 0.6677 4,419,556 +0.02(+2.57%)
Feb 15, 2022 0.6500 0.6550 0.6345 0.6510 5,663,091 +0.01(+0.77%)
Feb 14, 2022 0.7200 0.7209 0.6230 0.6460 11,709,984 -0.07(-9.88%)
Feb 11, 2022 0.6900 0.7179 0.6800 0.7168 19,918,846 +0.03(+4.55%)
Feb 10, 2022 0.6800 0.7179 0.6700 0.6856 9,575,894 -0.01(-2.04%)
Feb 09, 2022 0.6517 0.7179 0.6517 0.6999 10,568,919 +0.05(+8.41%)
Feb 08, 2022 0.6600 0.6720 0.6321 0.6456 5,904,589 -0.01(-1.12%)
Feb 07, 2022 0.6293 0.6727 0.6281 0.6529 8,564,766 +0.03(+4.70%)
Feb 04, 2022 0.6000 0.6438 0.5901 0.6236 9,084,770 +0.01(+1.71%)
Feb 03, 2022 0.6400 0.5751 0.6131 15,688,159 -0.06(-8.44%)
Feb 02, 2022 0.6900 0.6960 0.6356 0.6696 14,775,979 +0.03(+4.62%)
Feb 01, 2022 0.5700 0.6400 0.5531 0.6400 13,052,514 +0.08(+14.29%)
Jan 31, 2022 0.5146 0.5600 0.5600 10,574,280 +0.06(+12.97%)
Jan 28, 2022 0.4800 0.5064 0.4726 0.4957 12,478,962 +0.02(+3.68%)
Jan 27, 2022 0.5200 0.5200 0.4700 0.4781 6,253,515 -0.01(-2.43%)
Jan 26, 2022 0.5246 0.5300 0.4851 0.4900 11,330,478 -0.02(-3.28%)
Jan 25, 2022 0.5200 0.5331 0.4809 0.5066 13,581,553 -0.03(-5.17%)
Jan 24, 2022 0.5060 0.5379 0.4603 0.5342 11,162,549 +0.01(+1.33%)
Jan 21, 2022 0.5630 0.5671 0.5175 0.5272 8,592,972 -0.04(-6.56%)
Jan 20, 2022 0.5704 0.6000 0.5601 0.5642 4,203,471 -0.00(-0.65%)
Jan 19, 2022 0.6100 0.6120 0.5671 0.5679 5,357,833 -0.02(-3.04%)
Jan 18, 2022 0.6200 0.6300 0.5800 0.5857 5,157,066 -0.04(-6.69%)
Jan 14, 2022 0.6277 0 +0.01(+1.19%)
Jan 13, 2022 0.6632 0.6675 0.6150 0.6203 7,575,055 -0.05(-7.24%)
Jan 12, 2022 0.6900 0.6930 0.6540 0.6687 4,887,906 -0.01(-1.57%)
Jan 11, 2022 0.6600 0.6931 0.6500 0.6794 5,682,235 +0.03(+4.56%)
Jan 10, 2022 0.6800 0.6826 0.6449 0.6498 6,204,002 -0.02(-3.23%)
Jan 07, 2022 0.6541 0.6950 0.6500 0.6715 3,886,325 +0.01(+2.14%)
Jan 06, 2022 0.6800 0.6800 0.6400 0.6574 4,687,696 -0.01(-1.90%)
Jan 05, 2022 0.6982 0.7209 0.6700 0.6701 7,198,048 -0.04(-5.45%)
Jan 04, 2022 0.7331 0.7450 0.6950 0.7087 4,905,971 -0.03(-3.57%)
Jan 03, 2022 0.7100 0.7370 0.7000 0.7349 4,653,153 +0.04(+5.18%)
Dec 31, 2021 0.7153 0.7300 0.6840 0.6987 8,104,423 -0.01(-1.03%)
Dec 30, 2021 0.7020 0.7449 0.7020 0.7060 8,765,331 +0.00(+0.50%)
Dec 29, 2021 0.7501 0.7513 0.6970 0.7025 11,686,561 -0.01(-1.73%)
Dec 28, 2021 0.7550 0.7629 0.7108 0.7149 8,601,833 -0.05(-7.07%)
Dec 27, 2021 0.8055 0.8073 0.7500 0.7693 9,615,423 -0.04(-4.49%)
Dec 23, 2021 0.8000 0.8130 0.7863 0.8055 5,905,070 +0.01(+1.37%)
Dec 22, 2021 0.8200 0.8243 0.7911 0.7946 5,477,048 -0.03(-3.85%)
Dec 21, 2021 0.8000 0.8600 0.8000 0.8264 5,977,368 +0.04(+4.48%)
Dec 20, 2021 0.8300 0.8399 0.7800 0.7910 5,989,938 -0.05(-5.93%)
Dec 17, 2021 0.8250 0.8689 0.7829 0.8409 7,549,260 +0.01(+0.89%)
Dec 16, 2021 0.8400 0.8686 0.8070 0.8335 13,932,531 +0.01(+1.63%)
Dec 15, 2021 0.8700 0.8706 0.7801 0.8201 13,893,262 -0.05(-5.80%)
Dec 14, 2021 0.9000 0.9389 0.8675 0.8706 11,525,491 -0.10(-10.06%)
Dec 13, 2021 0.9800 0.9849 0.9000 0.9680 12,798,104 +0.01(+1.56%)
Dec 10, 2021 1.050 1.074 0.9531 0.9531 8,996,444 -0.07(-6.56%)
Dec 09, 2021 1.070 1.110 1.010 1.020 5,451,527 -0.08(-7.27%)
Dec 08, 2021 1.090 1.130 1.030 1.100 6,526,800 +0.02(+1.85%)
Dec 07, 2021 1.010 1.090 1.000 1.080 5,904,582 +0.10(+10.23%)
Dec 06, 2021 0.9400 1.020 0.8951 0.9798 5,720,593 +0.04(+4.57%)
Dec 03, 2021 1.020 1.020 0.9190 0.9370 10,396,696 -0.06(-6.30%)
Dec 02, 2021 1.000 1.012 0.9818 1.000 10,041,723 +0.01(+0.69%)
Dec 01, 2021 1.100 1.120 0.9875 0.9931 12,295,821 -0.12(-10.53%)
Nov 30, 2021 1.090 1.120 1.020 1.110 10,363,568 -0.01(-0.89%)
Nov 29, 2021 1.180 1.180 1.080 1.120 9,604,345 -0.07(-5.88%)
Nov 26, 2021 1.150 1.190 1.110 1.190 6,840,873 -0.01(-0.83%)
Nov 24, 2021 1.120 1.210 1.100 1.200 12,418,273 +0.07(+6.19%)
Nov 23, 2021 1.190 1.230 1.110 1.130 14,673,776 -0.07(-5.83%)
Nov 22, 2021 1.310 1.310 1.160 1.200 18,322,046 -0.08(-6.25%)
Nov 19, 2021 1.400 1.400 1.260 1.280 12,480,807 -0.04(-3.03%)
Nov 18, 2021 1.410 1.420 1.310 1.320 10,869,520 -0.12(-8.33%)
Nov 17, 2021 1.600 1.600 1.430 1.440 14,440,102 -0.18(-11.11%)
Nov 16, 2021 1.630 1.660 1.570 1.620 11,744,061 -0.04(-2.41%)
Nov 15, 2021 1.870 1.880 1.660 1.660 24,997,724 -0.14(-7.78%)
Nov 12, 2021 1.720 1.810 1.690 1.800 28,257,472 +0.13(+7.78%)
Nov 11, 2021 1.510 1.690 1.510 1.670 14,172,923 +0.11(+7.05%)
Nov 10, 2021 1.550 1.560 11,070,150 -0.04(-2.50%)
Nov 09, 2021 1.560 1.610 1.450 1.600 11,948,695 +0.03(+1.91%)
Nov 08, 2021 1.420 1.600 1.400 1.570 24,337,238 +0.18(+12.95%)
Nov 05, 2021 1.400 1.416 1.320 1.390 6,928,316 -0.01(-0.71%)
Nov 04, 2021 1.410 1.460 1.360 1.400 6,733,599 -0.01(-0.71%)
Nov 03, 2021 1.290 1.420 1.270 1.410 13,219,900 +0.12(+9.30%)
Nov 02, 2021 1.390 1.390 1.290 1.290 13,988,663 -0.12(-8.51%)
Nov 01, 2021 1.460 1.380 1.370 1.410 14,245,494 -0.06(-4.08%)
Oct 29, 2021 1.670 1.450 1.470 20,674,116 -0.18(-10.91%)
Oct 28, 2021 1.620 1.660 1.600 1.650 6,170,220 +0.03(+1.85%)
Oct 27, 2021 1.660 1.690 1.610 1.620 6,023,424 -0.04(-2.41%)
Oct 26, 2021 1.720 1.660 7,937,132 -0.04(-2.35%)
Oct 25, 2021 1.720 1.700 6,721,257 -0.01(-0.58%)
Oct 22, 2021 1.820 1.820 1.700 1.710 7,794,655 -0.11(-6.04%)
Oct 21, 2021 1.810 1.910 1.790 1.820 10,524,453 -0.02(-1.09%)
Oct 20, 2021 1.950 1.970 1.800 1.840 15,987,419 -0.10(-5.15%)
Oct 19, 2021 1.700 1.950 1.670 1.940 15,848,541 +0.25(+14.79%)
Oct 18, 2021 1.740 1.760 1.670 1.690 9,020,433 -0.04(-2.31%)
Oct 15, 2021 1.780 1.800 1.730 1.730 3,574,239 -0.05(-2.81%)
Oct 14, 2021 1.770 1.840 1.760 1.780 6,246,100 +0.03(+1.71%)
Oct 13, 2021 1.750 1.790 1.740 1.750 4,108,423 +0.01(+0.57%)
Oct 12, 2021 1.720 1.770 1.710 1.740 3,944,655 +0.04(+2.35%)
Oct 11, 2021 1.740 1.748 1.690 1.700 4,160,992 -0.04(-2.30%)
Oct 08, 2021 1.762 1.805 1.720 1.740 4,651,463 -0.02(-1.14%)
Oct 07, 2021 1.740 1.805 1.695 1.760 6,426,294 +0.04(+2.33%)
Oct 06, 2021 1.760 1.790 1.710 1.720 6,497,031 -0.08(-4.44%)
Oct 05, 2021 1.750 1.830 1.720 1.800 5,691,138 +0.07(+4.05%)
Oct 04, 2021 1.790 1.820 1.710 1.730 5,169,721 -0.09(-4.95%)
Oct 01, 2021 1.850 1.876 1.770 1.820 5,504,406 -0.02(-1.09%)
Sep 30, 2021 1.820 1.890 1.780 1.840 7,067,434 +0.02(+1.10%)
Sep 29, 2021 1.940 1.950 1.820 1.820 8,869,938 -0.11(-5.70%)
Sep 28, 2021 1.990 2.050 1.920 1.930 8,332,658 -0.11(-5.39%)
Sep 27, 2021 1.900 2.040 1.880 2.040 8,843,025 +0.13(+6.81%)
Sep 24, 2021 1.930 1.950 1.880 1.910 5,238,987 -0.04(-2.05%)
Sep 23, 2021 1.950 2.020 1.920 1.950 9,348,905 +0.03(+1.56%)
Sep 22, 2021 1.940 2.000 1.910 1.920 7,133,974 -0.01(-0.52%)
Sep 21, 2021 1.910 1.940 1.860 1.930 8,625,939 +0.04(+2.12%)
Sep 20, 2021 1.990 1.990 1.870 1.890 10,988,678 -0.15(-7.35%)
Sep 17, 2021 2.050 2.065 1.970 2.040 6,064,124 +0.00(+0.00%)
Sep 16, 2021 2.100 2.140 2.022 2.040 5,613,057 -0.06(-2.86%)
Sep 15, 2021 2.090 2.120 2.020 2.100 6,243,298 +0.04(+1.94%)
Sep 14, 2021 2.170 2.200 2.030 2.060 7,353,218 -0.11(-5.07%)
Sep 13, 2021 2.150 2.240 2.090 2.170 7,420,563 +0.01(+0.46%)
Sep 10, 2021 2.270 2.285 2.150 2.160 7,809,610 -0.09(-4.00%)
Sep 09, 2021 2.230 2.340 2.210 2.250 8,134,036 +0.04(+1.81%)
Sep 08, 2021 2.340 2.340 2.210 2.210 7,313,412 -0.11(-4.74%)
Sep 07, 2021 2.390 2.415 2.320 2.320 7,299,331 -0.07(-2.93%)
Sep 03, 2021 2.420 2.461 2.350 2.390 6,953,357 -0.05(-2.05%)
Sep 02, 2021 2.410 2.500 2.370 2.440 9,594,165 +0.05(+2.09%)
Sep 01, 2021 2.480 2.510 2.350 2.390 12,881,830 -0.07(-2.85%)
Aug 31, 2021 2.430 2.528 2.411 2.460 9,600,882 +0.03(+1.23%)
Aug 30, 2021 2.450 2.460 2.330 2.430 7,438,498 +0.00(+0.00%)
Aug 27, 2021 2.460 2.470 2.400 2.430 5,529,765 -0.02(-0.82%)
Aug 26, 2021 2.580 2.590 2.400 2.450 11,365,917 -0.11(-4.30%)
Aug 25, 2021 2.570 2.700 2.490 2.560 8,633,928 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.