HEXO - HEXO Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20201.47001.53001.43001.45851.45851,907,160
Feb 18, 20201.48001.50001.40001.47001.47006,828,300
Feb 14, 20201.30001.52001.27001.52001.520026,388,700
Feb 13, 20201.27001.31001.24001.27001.27002,204,700
Feb 12, 20201.28001.33001.24501.25001.25002,669,900
Feb 11, 20201.25001.34501.23501.28001.28002,905,700
Feb 10, 20201.28001.29001.22001.27001.27002,563,100
Feb 07, 20201.29001.31001.24001.27001.27003,178,400
Feb 06, 20201.33001.39001.31001.32001.32002,383,400
Feb 05, 20201.37001.39001.33001.34001.34002,622,200
Feb 04, 20201.30001.40001.29001.36001.36004,519,900
Feb 03, 20201.25001.31001.24001.28001.28003,166,200
Jan 31, 20201.27001.28001.24001.25001.25002,360,100
Jan 30, 20201.27001.30001.24001.27001.27004,396,400
Jan 29, 20201.34001.34001.27001.27001.27002,940,800
Jan 28, 20201.30001.34001.25001.32001.32007,716,300
Jan 27, 20201.37001.40001.33001.33001.33004,266,200
Jan 24, 20201.51001.51001.38001.41001.41006,022,000
Jan 23, 20201.44001.51001.40001.50001.50007,328,500
Jan 22, 20201.54001.54001.41001.43001.43009,250,900
Jan 21, 20201.61001.61001.49001.49001.49006,970,100
Jan 17, 20201.67001.75001.57001.62001.620010,711,500
Jan 16, 20201.93002.04001.74001.78001.780011,466,800
Jan 15, 20201.65001.97001.62001.85001.850014,052,600
Jan 14, 20201.51001.64001.44501.59001.59009,857,600
Jan 13, 20201.35001.53001.34001.53001.53008,255,600
Jan 10, 20201.49001.49001.34001.34001.34005,288,300
Jan 09, 20201.37001.55001.33001.47001.47008,715,500
Jan 08, 20201.35001.42001.25001.39001.39009,810,900
Jan 07, 20201.48001.49001.37001.37001.37006,372,100
Jan 06, 20201.56001.57001.47001.47001.47006,461,000
Jan 03, 20201.65001.68001.56001.57001.57006,499,600
Jan 02, 20201.65001.68001.56001.64001.640010,229,000
Dec 31, 20191.53001.66001.50001.59001.590010,930,900
Dec 30, 20191.60001.60501.53001.53001.53005,485,900
Dec 27, 20191.59001.67001.55001.60001.60008,853,700
Dec 26, 20191.63001.65001.48001.53001.530016,601,300
Dec 24, 20191.91001.96001.88001.96001.96001,532,300
Dec 23, 20191.99002.03001.91001.91001.91002,948,100
Dec 20, 20192.01002.04001.97002.02002.02002,406,400
Dec 19, 20191.93002.09001.90002.02002.02004,005,800
Dec 18, 20192.09002.11001.92001.93001.93004,371,100
Dec 17, 20192.13002.23002.08002.09002.09003,980,500
Dec 16, 20192.08002.24002.08002.17002.17004,534,000
Dec 13, 20192.22002.30002.18002.24002.24004,587,900
Dec 12, 20192.17002.24002.14002.23002.23003,839,200
Dec 11, 20192.19002.24002.12002.19002.19002,977,700
Dec 10, 20192.25002.30002.16002.19002.19003,339,400
Dec 09, 20192.11002.29002.10002.29002.29004,381,700
Dec 06, 20192.06002.12002.03002.09002.09003,930,900
Dec 05, 20192.15002.16002.00002.06002.06005,473,700
Dec 04, 20192.19002.19402.09002.13002.13002,716,900
Dec 03, 20192.11002.21002.06002.16002.16004,098,700
Dec 02, 20192.14002.22002.09002.13002.13003,295,700
Nov 29, 20192.15002.17002.08002.16002.16002,385,200
Nov 27, 20192.05002.12002.02002.10002.10005,039,600
Nov 26, 20192.13002.16001.99002.03002.03007,311,600
Nov 25, 20192.19002.39002.18002.19002.19006,248,700
Nov 22, 20192.53802.53802.08002.15002.150011,640,000
Nov 21, 20192.02002.70001.95002.54002.540022,911,700
Nov 20, 20191.85002.09001.85001.90001.90008,555,400
Nov 19, 20191.58001.85001.56001.82001.82004,861,200
Nov 18, 20191.73001.79001.59001.59001.59006,368,300
Nov 15, 20191.79001.88001.76001.79001.79003,669,300
Nov 14, 20191.93001.94001.80001.89001.89006,101,000
Nov 13, 20192.12002.14001.98001.99001.99005,342,300
Nov 12, 20192.12002.25902.10002.12002.12003,552,200
Nov 11, 20192.31002.32002.11002.12002.12004,577,500
Nov 08, 20192.22002.40002.21002.35002.35005,720,500
Nov 07, 20192.20002.25002.14002.21002.21003,048,000
Nov 06, 20192.03002.23002.01002.16002.16004,782,900
Nov 05, 20192.03002.13002.00002.06002.06004,642,500
Nov 04, 20192.15002.19002.06202.07002.07003,703,700
Nov 01, 20192.10002.25002.08002.19002.19002,994,100
Oct 31, 20192.24002.24902.11002.15002.15004,760,800
Oct 30, 20192.19002.34002.15002.26002.26003,219,300
Oct 29, 20192.14002.30002.08002.25002.25006,277,200
Oct 28, 20192.36002.47002.32002.32002.32004,172,200
Oct 25, 20192.44002.47002.30002.38002.38006,174,300
Oct 24, 20192.75002.77002.49002.52002.52006,115,300
Oct 23, 20192.53002.86002.45002.69002.69008,943,400
Oct 22, 20192.64002.70002.56002.59002.59002,667,800
Oct 21, 20192.59502.73002.57002.68002.68005,107,400
Oct 18, 20193.00003.01002.68002.74002.74004,560,600
Oct 17, 20192.60002.96002.50002.89002.89008,327,800
Oct 16, 20192.63002.65002.43002.47002.47004,196,900
Oct 15, 20192.36002.72002.32002.56002.56007,083,400
Oct 14, 20192.41002.44002.28002.36002.36005,564,600
Oct 11, 20192.76002.88002.52502.53002.53007,572,100
Oct 10, 20192.98003.08002.71002.85002.850012,295,100
Oct 09, 20193.66003.79003.63503.68003.68002,874,800
Oct 08, 20193.70003.72003.56003.70003.70003,653,100
Oct 07, 20193.90003.92503.79003.80003.80004,823,700
Oct 04, 20194.00004.14003.96004.06004.06003,520,000
Oct 03, 20193.75003.98003.67503.96003.96003,161,900
Oct 02, 20193.71003.89003.52003.77003.77004,954,300
Oct 01, 20193.96004.01003.67003.83003.83003,864,500
Sep 30, 20194.22004.23803.92003.96003.96005,405,200
Sep 27, 20194.12004.34004.08004.19004.19003,233,200
Sep 26, 20194.22004.25004.06004.12004.12002,510,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...