Skip to main content

Hexo Corp (NQ: HEXO )

0.1651 -0.0049 (-2.88%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.2024 0.2114 0.1999 0.2098 4,652,248 +0.01(+3.66%)
Aug 30, 2022 0.2102 0.2161 0.2000 0.2024 4,524,582 -0.01(-2.46%)
Aug 29, 2022 0.2024 0.2147 0.2020 0.2075 4,685,602 -0.00(-0.05%)
Aug 26, 2022 0.2200 0.2225 0.2060 0.2076 3,697,277 -0.02(-7.32%)
Aug 25, 2022 0.2089 0.2241 0.2003 0.2240 8,447,534 +0.02(+9.22%)
Aug 24, 2022 0.2001 0.2095 0.2000 0.2051 4,804,827 +0.00(+1.99%)
Aug 23, 2022 0.2051 0.2120 0.2000 0.2011 4,374,304 -0.00(-2.14%)
Aug 22, 2022 0.2096 0.2148 0.2020 0.2055 4,737,532 -0.01(-6.59%)
Aug 19, 2022 0.2311 0.2344 0.2100 0.2200 9,785,105 -0.01(-5.98%)
Aug 18, 2022 0.2649 0.2691 0.2340 0.2340 7,362,702 -0.02(-8.41%)
Aug 17, 2022 0.2529 0.2740 0.2500 0.2555 10,662,218 +0.00(+1.67%)
Aug 16, 2022 0.2605 0.2649 0.2426 0.2513 8,575,265 -0.01(-3.27%)
Aug 15, 2022 0.2400 0.2600 0.2298 0.2598 16,126,780 +0.03(+14.05%)
Aug 12, 2022 0.2257 0.2350 0.2203 0.2278 6,298,918 +0.00(+1.79%)
Aug 11, 2022 0.2224 0.2370 0.2200 0.2238 7,783,413 +0.00(+2.05%)
Aug 10, 2022 0.2097 0.2230 0.2030 0.2193 7,134,163 +0.01(+5.64%)
Aug 09, 2022 0.2250 0.2250 0.2040 0.2076 6,573,648 -0.02(-7.49%)
Aug 08, 2022 0.2200 0.2393 0.2111 0.2244 12,454,618 +0.02(+8.72%)
Aug 05, 2022 0.2000 0.2090 0.1955 0.2064 3,953,286 +0.00(+1.23%)
Aug 04, 2022 0.2099 0.2158 0.2000 0.2039 5,750,259 -0.01(-2.44%)
Aug 03, 2022 0.2057 0.2166 0.2050 0.2090 7,162,589 +0.00(+1.95%)
Aug 02, 2022 0.1900 0.2073 0.1880 0.2050 9,897,523 +0.01(+7.89%)
Aug 01, 2022 0.1896 0.1995 0.1841 0.1900 7,094,310 +0.00(+1.82%)
Jul 29, 2022 0.1875 0.1875 0.1813 0.1866 7,787,044 -0.00(-0.37%)
Jul 28, 2022 0.1869 0.1880 0.1820 0.1873 7,463,310 +0.00(+1.57%)
Jul 27, 2022 0.1900 0.1920 0.1800 0.1844 8,898,601 -0.00(-2.38%)
Jul 26, 2022 0.1957 0.1958 0.1860 0.1889 9,339,589 -0.01(-3.72%)
Jul 25, 2022 0.1969 0.2045 0.1830 0.1962 8,946,981 -0.00(-0.56%)
Jul 22, 2022 0.2180 0.2181 0.1967 0.1973 10,397,036 -0.02(-9.50%)
Jul 21, 2022 0.2283 0.2299 0.2140 0.2180 10,641,393 -0.02(-6.76%)
Jul 20, 2022 0.1990 0.2338 0.1957 0.2338 27,341,348 +0.04(+20.45%)
Jul 19, 2022 0.1920 0.1996 0.1860 0.1941 11,703,995 +0.00(+2.05%)
Jul 18, 2022 0.1958 0.1998 0.1876 0.1902 10,454,800 +0.00(+1.12%)
Jul 15, 2022 0.1960 0.1967 0.1800 0.1881 11,609,947 -0.01(-5.00%)
Jul 14, 2022 0.1915 0.2040 0.1770 0.1980 30,981,572 +0.01(+3.18%)
Jul 13, 2022 0.1980 0.1984 0.1910 0.1919 14,675,800 -0.01(-4.95%)
Jul 12, 2022 0.1967 0.2039 0.1960 0.2019 4,873,274 +0.00(+0.95%)
Jul 11, 2022 0.2035 0.2035 0.1969 0.2000 7,875,078 -0.01(-3.38%)
Jul 08, 2022 0.2069 0.2100 0.2020 0.2070 10,006,855 -0.00(-1.43%)
Jul 07, 2022 0.2120 0.2176 0.2065 0.2100 14,900,911 -0.00(-1.27%)
Jul 06, 2022 0.2350 0.2499 0.2068 0.2127 51,386,964 +0.00(+2.31%)
Jul 05, 2022 0.2114 0.2145 0.2010 0.2079 3,736,227 -0.00(-1.66%)
Jul 01, 2022 0.2100 0.2127 0.2025 0.2114 1,661,841 +0.00(+0.67%)
Jun 30, 2022 0.2003 0.2102 0.1910 0.2100 4,183,690 +0.01(+2.94%)
Jun 29, 2022 0.2121 0.2130 0.2010 0.2040 3,978,296 -0.01(-3.73%)
Jun 28, 2022 0.2250 0.2283 0.2115 0.2119 3,906,030 -0.02(-8.58%)
Jun 27, 2022 0.2407 0.2420 0.2221 0.2318 3,348,547 -0.01(-3.34%)
Jun 24, 2022 0.2310 0.2440 0.2305 0.2398 5,307,369 +0.01(+5.87%)
Jun 23, 2022 0.2099 0.2270 0.2032 0.2265 7,039,460 +0.02(+8.58%)
Jun 22, 2022 0.2050 0.2130 0.2020 0.2086 4,208,893 +0.00(+0.48%)
Jun 21, 2022 0.2068 0.2145 0.1999 0.2076 5,247,760 +0.00(+1.42%)
Jun 17, 2022 0.2010 0.2078 0.1960 0.2047 5,096,753 +0.00(+2.30%)
Jun 16, 2022 0.2026 0.2059 0.1953 0.2001 5,344,412 -0.01(-3.75%)
Jun 15, 2022 0.2200 0.2200 0.1952 0.2079 11,336,603 -0.01(-6.06%)
Jun 14, 2022 0.2394 0.2400 0.2191 0.2213 10,024,592 -0.02(-7.79%)
Jun 13, 2022 0.2488 0.2545 0.2353 0.2400 4,175,122 -0.02(-6.83%)
Jun 10, 2022 0.2568 0.2650 0.2486 0.2576 3,599,586 -0.00(-1.30%)
Jun 09, 2022 0.2844 0.2849 0.2559 0.2610 3,541,284 -0.01(-5.19%)
Jun 08, 2022 0.2750 0.2850 0.2660 0.2753 4,556,623 +0.01(+2.15%)
Jun 07, 2022 0.2525 0.2697 0.2500 0.2695 4,399,641 +0.02(+6.73%)
Jun 06, 2022 0.2588 0.2588 0.2438 0.2525 4,041,447 +0.00(+0.28%)
Jun 03, 2022 0.2500 0.2522 0.2415 0.2518 3,330,659 +0.00(+0.76%)
Jun 02, 2022 0.2406 0.2521 0.2367 0.2499 4,248,373 +0.01(+4.17%)
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.