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 (%)
Feb 26, 2021 7.170 7.470 6.930 6.990 3,825,900 -0.17(-2.37%)
Feb 25, 2021 7.780 7.820 7.050 7.160 5,139,714 -0.61(-7.85%)
Feb 24, 2021 7.610 8.060 7.490 7.770 3,920,246 +0.31(+4.16%)
Feb 23, 2021 7.340 7.570 6.600 7.460 5,334,751 -0.31(-3.99%)
Feb 22, 2021 8.010 8.150 7.590 7.770 5,652,845 -0.29(-3.60%)
Feb 19, 2021 8.070 8.250 7.760 8.060 5,221,300 +0.32(+4.13%)
Feb 18, 2021 8.540 8.830 7.660 7.740 7,365,602 -0.77(-9.05%)
Feb 17, 2021 9.000 9.000 8.290 8.510 7,059,048 -0.61(-6.69%)
Feb 16, 2021 7.840 9.210 7.520 9.120 19,761,114 +1.68(+22.58%)
Feb 12, 2021 7.270 8.220 6.910 7.440 12,683,700 -0.32(-4.12%)
Feb 11, 2021 10.28 10.34 7.700 7.760 18,854,424 -2.52(-24.51%)
Feb 10, 2021 10.99 11.04 9.410 10.28 17,125,172 +0.75(+7.87%)
Feb 09, 2021 9.180 9.960 8.880 9.530 12,686,328 +0.86(+9.92%)
Feb 08, 2021 8.000 8.720 7.890 8.670 7,605,815 +0.87(+11.15%)
Feb 05, 2021 7.950 8.030 7.620 7.800 4,207,000 -0.01(-0.13%)
Feb 04, 2021 7.900 8.140 7.460 7.810 6,159,600 -0.12(-1.51%)
Feb 03, 2021 7.420 8.170 7.210 7.930 13,534,635 +0.81(+11.38%)
Feb 02, 2021 6.340 7.140 6.320 7.120 14,319,802 +0.85(+13.56%)
Feb 01, 2021 6.420 6.440 6.130 6.270 4,525,947 -0.08(-1.26%)
Jan 29, 2021 6.470 6.770 6.280 6.350 5,287,200 -0.17(-2.61%)
Jan 28, 2021 6.420 6.820 6.320 6.520 4,625,566 +0.04(+0.62%)
Jan 27, 2021 6.300 6.880 6.230 6.480 5,093,234 -0.14(-2.11%)
Jan 26, 2021 6.330 7.000 6.230 6.620 9,383,640 +0.51(+8.35%)
Jan 25, 2021 6.600 6.630 6.040 6.110 9,050,518 -0.58(-8.67%)
Jan 22, 2021 6.600 6.700 6.310 6.690 7,347,700 -0.07(-1.04%)
Jan 21, 2021 6.920 7.000 6.610 6.760 6,530,688 -0.23(-3.29%)
Jan 20, 2021 7.020 7.110 6.590 6.990 9,318,352 -0.05(-0.71%)
Jan 19, 2021 7.370 7.400 6.800 7.040 8,789,932 -0.17(-2.36%)
Jan 15, 2021 7.750 7.820 6.780 7.210 14,845,200 +0.08(+1.12%)
Jan 14, 2021 6.700 7.450 6.560 7.130 24,007,862 +0.86(+13.72%)
Jan 13, 2021 5.550 6.870 5.430 6.270 22,527,930 +0.92(+17.20%)
Jan 12, 2021 5.130 5.570 5.040 5.350 9,073,858 +0.29(+5.73%)
Jan 11, 2021 4.810 5.100 4.720 5.060 7,177,536 +0.26(+5.42%)
Jan 08, 2021 4.830 4.900 4.560 4.800 5,449,800 +0.03(+0.63%)
Jan 07, 2021 4.940 5.220 4.630 4.770 11,406,373 +0.08(+1.71%)
Jan 06, 2021 4.570 4.970 4.450 4.690 18,669,188 +0.54(+13.01%)
Jan 05, 2021 4.180 4.200 3.920 4.150 3,513,223 +0.15(+3.75%)
Jan 04, 2021 3.720 4.100 3.580 4.000 6,794,946 +0.32(+8.70%)
Dec 31, 2020 3.680 3.680 3.680 2,793,350 -0.17(-4.42%)
Dec 30, 2020 3.730 3.940 3.680 3.850 2,793,350 +0.05(+1.32%)
Dec 29, 2020 4.030 4.090 3.750 3.800 3,907,677 -0.23(-5.71%)
Dec 28, 2020 4.160 4.290 3.950 4.030 3,673,743 -0.03(-0.74%)
Dec 24, 2020 4.270 4.290 3.990 4.060 2,883,200 -0.17(-4.02%)
Dec 23, 2020 3.860 4.330 3.850 4.230 5,752,030 +3.21(+314.71%)
Dec 22, 2020 1.040 1.040 1.010 1.020 16,247,620 +0.02(+2.00%)
Dec 21, 2020 1.010 1.040 1.000 1.000 10,495,636 -0.05(-4.76%)
Dec 18, 2020 1.050 1.060 1.040 1.050 9,427,200 +0.00(+0.00%)
Dec 17, 2020 1.080 1.100 1.050 1.050 11,847,521 -0.04(-3.67%)
Dec 16, 2020 1.120 1.130 1.080 1.090 20,810,484 +0.00(+0.00%)
Dec 15, 2020 1.050 1.110 1.020 1.090 24,146,520 +0.08(+7.92%)
Dec 14, 2020 1.100 1.100 1.010 1.010 23,999,978 +0.01(+1.00%)
Dec 11, 2020 1.000 1.020 0.9900 1.000 9,778,500 +0.00(+0.00%)
Dec 10, 2020 0.9781 1.020 0.9452 1.000 9,888,818 +0.02(+2.03%)
Dec 09, 2020 1.030 1.040 0.9450 0.9801 14,507,913 -0.05(-4.84%)
Dec 08, 2020 0.9800 1.050 0.9800 1.030 14,760,058 +0.02(+1.98%)
Dec 07, 2020 1.020 1.059 0.9500 1.010 34,536,760 -0.07(-6.48%)
Dec 04, 2020 1.150 1.160 1.060 1.080 76,551,400 -0.09(-7.69%)
Dec 03, 2020 1.140 1.190 1.110 1.170 52,500,068 +0.02(+1.74%)
Dec 02, 2020 1.090 1.170 1.050 1.150 69,884,928 +0.08(+7.48%)
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.