Hexo Corp (HEXO) Historical Stock Data

0.71 ↑0.00 (0.00%)

As of June 22, 2023, 2:56pm EST.

Historical Data

In the past 30 trading days, HEXO is down -1.40% a day on average. There have been 14 days where Hexo Corp closed green and 16 days where HEXO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-22	0.67	0.71	↑$0.04 (5.62%)	0.66	0.71	298.45K
2023-06-21	0.72	0.69	↓$0.03 (-4.29%)	0.67	0.72	675.92K
2023-06-20	0.74	0.71	↓$0.03 (-4.07%)	0.70	0.75	407.37K
2023-06-16	0.77	0.75	↓$0.02 (-3.15%)	0.73	0.77	333.68K
2023-06-15	0.75	0.77	↑$0.02 (2.13%)	0.73	0.77	509.64K
2023-06-14	0.85	0.77	↓$0.08 (-9.33%)	0.75	0.86	1.07M
2023-06-13	0.83	0.86	↑$0.03 (4.12%)	0.82	0.86	519.33K
2023-06-12	0.80	0.81	↑$0.01 (1.69%)	0.80	0.84	325.79K
2023-06-09	0.90	0.82	↓$0.08 (-8.72%)	0.80	0.91	475.27K
2023-06-08	0.93	0.89	↓$0.04 (-3.92%)	0.89	0.96	469.17K
2023-06-07	0.93	0.93	↑$0.00 (0.11%)	0.90	0.95	338.33K
2023-06-06	0.92	0.94	↑$0.02 (1.66%)	0.89	0.94	304.90K
2023-06-05	0.99	0.92	↓$0.07 (-7.06%)	0.92	1.00	467.78K
2023-06-02	1.00	1.00	↑$0.00 (0.00%)	0.99	1.04	203.14K
2023-06-01	0.96	0.98	↑$0.02 (2.08%)	0.95	0.99	358.13K
2023-05-31	1.00	0.96	↓$0.04 (-3.61%)	0.95	1.02	335.56K
2023-05-30	1.04	1.01	↓$0.03 (-2.88%)	1.00	1.08	325.72K
2023-05-26	1.00	1.02	↑$0.02 (2.01%)	0.98	1.04	496.07K
2023-05-25	1.23	1.17	↓$0.06 (-4.88%)	1.16	1.23	233.33K
2023-05-24	1.25	1.24	↓$0.01 (-0.80%)	1.22	1.28	189.61K
2023-05-23	1.44	1.26	↓$0.18 (-12.50%)	1.25	1.44	592.34K
2023-05-22	1.39	1.43	↑$0.04 (2.88%)	1.39	1.52	383.96K
2023-05-19	1.40	1.42	↑$0.02 (1.43%)	1.38	1.44	401.99K
2023-05-18	1.41	1.40	↓$0.01 (-0.71%)	1.38	1.43	150.75K
2023-05-17	1.39	1.44	↑$0.05 (3.60%)	1.36	1.44	226.54K
2023-05-16	1.38	1.36	↓$0.02 (-1.45%)	1.35	1.40	197.71K
2023-05-15	1.36	1.41	↑$0.05 (3.68%)	1.34	1.41	276.47K
2023-05-12	1.41	1.36	↓$0.05 (-3.55%)	1.36	1.46	238.07K
2023-05-11	1.48	1.43	↓$0.05 (-3.38%)	1.42	1.52	241.56K
2023-05-10	1.48	1.50	↑$0.02 (1.35%)	1.47	1.53	214.27K