Skip to main content

Hexo Corp (NQ: HEXO )

0.1709 +0.0007 (+0.41%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

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 17,099,190 +0.08(+13.21%)
Mar 23, 2022 0.6200 0.6387 0.6000 0.6100 6,514,779 +0.01(+2.21%)
Mar 22, 2022 0.5700 0.6050 0.5700 0.5968 5,160,337 +0.02(+2.90%)
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 0.4802 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%)
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.