Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexo Corp (NY: HEXO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 0.7319 0.7319 0.7000 0.7192 6,563,670 +0.00(+0.35%)
Aug 28, 2020 0.7000 0.7191 0.6946 0.7167 3,997,100 +0.02(+2.39%)
Aug 27, 2020 0.7100 0.7100 0.6900 0.7000 4,050,775 -0.00(-0.51%)
Aug 26, 2020 0.7214 0.7250 0.7001 0.7036 4,551,446 -0.01(-1.96%)
Aug 25, 2020 0.7056 0.7200 0.6950 0.7177 8,186,654 +0.02(+2.88%)
Aug 24, 2020 0.7100 0.7200 0.6875 0.6976 6,936,648 -0.01(-0.74%)
Aug 21, 2020 0.6980 0.7099 0.6950 0.7028 4,389,100 -0.01(-0.79%)
Aug 20, 2020 0.7267 0.7269 0.7001 0.7084 5,119,192 -0.01(-1.88%)
Aug 19, 2020 0.7350 0.7458 0.7200 0.7220 5,145,753 -0.02(-2.13%)
Aug 18, 2020 0.7670 0.7681 0.7300 0.7377 7,578,701 -0.02(-2.12%)
Aug 17, 2020 0.7901 0.7960 0.7517 0.7537 9,633,742 -0.04(-4.61%)
Aug 14, 2020 0.7790 0.8190 0.7540 0.7901 19,404,100 -0.02(-2.46%)
Aug 13, 2020 0.7107 0.8300 0.7100 0.8100 51,470,764 +0.10(+13.80%)
Aug 12, 2020 0.7000 0.7190 0.6953 0.7118 7,774,905 +0.01(+0.96%)
Aug 11, 2020 0.7161 0.7250 0.6900 0.7050 6,546,342 -0.01(-1.73%)
Aug 10, 2020 0.7075 0.7272 0.6885 0.7174 10,055,300 +0.03(+4.20%)
Aug 07, 2020 0.6900 0.6930 0.6800 0.6885 4,153,300 -0.01(-1.25%)
Aug 06, 2020 0.7000 0.7006 0.6800 0.6972 5,460,566 -0.01(-0.75%)
Aug 05, 2020 0.7200 0.7200 0.6951 0.7025 6,185,966 -0.03(-3.64%)
Aug 04, 2020 0.7200 0.7300 0.6900 0.7290 9,813,872 +0.01(+1.25%)
Aug 03, 2020 0.6900 0.7500 0.6500 0.7200 14,646,211 +0.04(+6.67%)
Jul 31, 2020 0.6900 0.6900 0.6700 0.6750 5,022,000 -0.01(-1.89%)
Jul 30, 2020 0.7000 0.7000 0.6600 0.6880 7,636,871 -0.02(-3.10%)
Jul 29, 2020 0.7200 0.7200 0.6900 0.7100 8,423,506 -0.01(-1.92%)
Jul 28, 2020 0.6900 0.7400 0.6870 0.7239 13,895,687 +0.02(+3.41%)
Jul 27, 2020 0.7100 0.7150 0.6900 0.7000 5,341,692 -0.01(-0.96%)
Jul 24, 2020 0.7100 0.7150 0.6906 0.7068 5,122,100 -0.00(-0.28%)
Jul 23, 2020 0.7200 0.7240 0.7070 0.7088 5,933,736 -0.01(-1.14%)
Jul 22, 2020 0.7400 0.7400 0.7125 0.7170 5,203,790 -0.02(-2.10%)
Jul 21, 2020 0.7104 0.7400 0.7100 0.7324 5,501,368 +0.01(+1.72%)
Jul 20, 2020 0.7200 0.7400 0.7000 0.7200 6,049,170 -0.01(-0.73%)
Jul 17, 2020 0.7400 0.7550 0.7200 0.7253 6,273,500 -0.02(-2.64%)
Jul 16, 2020 0.7500 0.7500 0.7230 0.7450 4,700,507 -0.01(-0.67%)
Jul 15, 2020 0.7500 0.7600 0.7300 0.7500 7,883,503 +0.02(+3.16%)
Jul 14, 2020 0.7400 0.7457 0.7000 0.7270 6,768,716 +0.00(+0.06%)
Jul 13, 2020 0.7700 0.8200 0.7200 0.7266 19,240,984 -0.02(-3.12%)
Jul 10, 2020 0.7550 0.7600 0.7225 0.7500 12,413,500 +0.01(+1.35%)
Jul 09, 2020 0.7500 0.7600 0.7100 0.7400 15,782,520 +0.05(+6.60%)
Jul 08, 2020 0.7100 0.7150 0.6812 0.6942 5,179,828 -0.01(-0.98%)
Jul 07, 2020 0.7022 0.7300 0.7000 0.7011 4,645,418 -0.01(-1.25%)
Jul 06, 2020 0.7350 0.7381 0.7100 0.7100 7,432,963 -0.01(-1.80%)
Jul 02, 2020 0.7500 0.7587 0.7150 0.7230 6,670,000 -0.02(-2.30%)
Jul 01, 2020 0.7500 0.8200 0.7300 0.7400 10,554,711 +0.00(+0.19%)
Jun 30, 2020 0.7351 0.7450 0.7200 0.7386 6,308,902 -0.00(-0.19%)
Jun 29, 2020 0.7100 0.7500 0.6600 0.7400 11,561,830 +0.05(+6.94%)
Jun 26, 2020 0.7300 0.7322 0.6801 0.6920 8,692,300 -0.04(-5.31%)
Jun 25, 2020 0.7427 0.7488 0.7200 0.7308 6,070,139 -0.01(-1.97%)
Jun 24, 2020 0.7500 0.7650 0.7141 0.7455 11,572,094 -0.04(-4.55%)
Jun 23, 2020 0.7470 0.8598 0.7450 0.7810 23,183,752 +0.04(+5.80%)
Jun 22, 2020 0.7390 0.7499 0.7116 0.7382 11,627,231 -0.02(-2.11%)
Jun 19, 2020 0.7796 0.7800 0.7330 0.7541 16,955,900 -0.03(-3.32%)
Jun 18, 2020 0.8300 0.8500 0.7700 0.7800 19,001,014 -0.04(-5.24%)
Jun 17, 2020 0.8700 0.8700 0.8100 0.8231 24,155,684 -0.12(-12.44%)
Jun 16, 2020 1.010 1.020 0.9300 0.9400 19,028,396 -0.04(-4.12%)
Jun 15, 2020 0.9400 1.000 0.9200 0.9804 19,211,664 -0.04(-3.88%)
Jun 12, 2020 1.060 1.080 0.9500 1.020 25,788,800 +0.07(+7.37%)
Jun 11, 2020 1.170 1.190 0.8900 0.9500 74,074,128 -0.06(-5.94%)
Jun 10, 2020 1.130 1.150 1.000 1.010 30,503,212 -0.08(-7.34%)
Jun 09, 2020 1.210 1.290 1.050 1.090 53,899,152 -0.10(-8.40%)
Jun 08, 2020 0.8985 1.190 0.8599 1.190 89,734,592 +0.38(+47.39%)
Jun 05, 2020 0.7650 0.8300 0.7333 0.8074 28,910,100 +0.08(+10.60%)
Jun 04, 2020 0.7000 0.7700 0.7000 0.7300 39,184,440 +0.03(+4.29%)
Jun 03, 2020 0.6900 0.7000 0.6600 0.7000 30,965,148 +0.05(+7.69%)
Jun 02, 2020 0.7100 0.7100 0.6500 0.6500 23,834,178 -0.04(-5.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.