Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Hexo Corp (NQ: HEXO )

0.7100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 22, 2023 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 (%)
Jun 22, 2023 0.7100 0 +0.02(+2.45%)
Jun 21, 2023 0.7241 0.7241 0.6660 0.6930 679,195 -0.02(-2.39%)
Jun 20, 2023 0.7401 0.7474 0.7011 0.7100 408,953 -0.04(-5.33%)
Jun 16, 2023 0.7744 0.7744 0.7349 0.7500 339,918 -0.02(-2.09%)
Jun 15, 2023 0.7500 0.7685 0.7289 0.7660 519,857 -0.00(-0.61%)
Jun 14, 2023 0.8500 0.8590 0.7500 0.7707 1,122,029 -0.09(-10.38%)
Jun 13, 2023 0.8260 0.8630 0.8212 0.8600 523,894 +0.05(+5.72%)
Jun 12, 2023 0.8000 0.8359 0.8000 0.8135 331,720 -0.01(-0.97%)
Jun 09, 2023 0.9000 0.9099 0.8033 0.8215 480,062 -0.07(-8.06%)
Jun 08, 2023 0.9300 0.9699 0.8900 0.8935 475,186 -0.04(-3.92%)
Jun 07, 2023 0.9290 0.9478 0.9000 0.9300 352,058 -0.01(-0.57%)
Jun 06, 2023 0.9200 0.9380 0.8911 0.9353 315,302 +0.02(+1.65%)
Jun 05, 2023 0.9900 0.9957 0.9100 0.9201 473,584 -0.08(-7.99%)
Jun 02, 2023 1.000 1.036 0.9892 1.000 214,502 +0.02(+2.04%)
Jun 01, 2023 0.9600 0.9991 0.9535 0.9800 361,833 +0.02(+1.67%)
May 31, 2023 1.000 1.020 0.9505 0.9639 343,507 -0.05(-4.56%)
May 30, 2023 1.040 1.080 1.000 1.010 329,408 -0.01(-0.98%)
May 26, 2023 1.000 1.040 0.9800 1.020 499,041 -0.15(-12.82%)
May 25, 2023 1.230 1.230 1.160 1.170 242,449 -0.07(-5.65%)
May 24, 2023 1.250 1.280 1.210 1.240 190,876 -0.02(-1.59%)
May 23, 2023 1.440 1.440 1.250 1.260 592,180 -0.17(-11.89%)
May 22, 2023 1.390 1.520 1.390 1.430 384,610 +0.01(+0.70%)
May 19, 2023 1.400 1.440 1.370 1.420 403,555 +0.02(+1.43%)
May 18, 2023 1.410 1.430 1.375 1.400 154,149 -0.04(-2.78%)
May 17, 2023 1.390 1.440 1.355 1.440 228,555 +0.08(+5.88%)
May 16, 2023 1.380 1.400 1.350 1.360 198,001 -0.05(-3.55%)
May 15, 2023 1.360 1.410 1.330 1.410 286,389 +0.05(+3.68%)
May 12, 2023 1.410 1.470 1.355 1.360 239,513 -0.07(-4.90%)
May 11, 2023 1.480 1.519 1.410 1.430 243,621 -0.07(-4.67%)
May 10, 2023 1.480 1.530 1.470 1.500 219,943 +0.01(+0.67%)
May 09, 2023 1.470 1.540 1.460 1.490 262,641 -0.01(-0.67%)
May 08, 2023 1.480 1.530 1.450 1.500 395,843 +0.00(+0.00%)
May 05, 2023 1.330 1.500 1.330 1.500 585,210 +0.19(+14.50%)
May 04, 2023 1.240 1.380 1.240 1.310 457,774 +0.06(+4.80%)
May 03, 2023 1.210 1.290 1.210 1.250 283,775 +0.02(+1.63%)
May 02, 2023 1.230 1.240 1.190 1.230 242,747 -0.01(-0.81%)
May 01, 2023 1.200 1.240 1.190 1.240 289,023 +0.03(+2.48%)
Apr 28, 2023 1.200 1.230 1.190 1.210 336,524 +0.00(+0.00%)
Apr 27, 2023 1.180 1.210 1.161 1.210 455,397 +0.05(+4.31%)
Apr 26, 2023 1.130 1.170 1.120 1.160 290,919 +0.02(+1.75%)
Apr 25, 2023 1.150 1.170 1.130 1.140 278,651 -0.03(-2.56%)
Apr 24, 2023 1.130 1.185 1.130 1.170 446,961 -0.01(-0.85%)
Apr 21, 2023 1.160 1.190 1.150 1.180 189,031 -0.01(-0.84%)
Apr 20, 2023 1.190 1.200 1.160 1.190 224,104 -0.01(-0.83%)
Apr 19, 2023 1.190 1.200 1.160 1.200 274,324 -0.01(-0.83%)
Apr 18, 2023 1.160 1.210 1.160 1.210 296,957 +0.01(+0.83%)
Apr 17, 2023 1.140 1.200 1.120 1.200 754,229 +0.06(+5.26%)
Apr 14, 2023 1.120 1.155 1.090 1.140 1,052,774 +0.02(+1.79%)
Apr 13, 2023 1.160 1.180 1.110 1.120 890,240 -0.06(-5.08%)
Apr 12, 2023 1.210 1.220 1.160 1.180 1,037,764 -0.02(-1.57%)
Apr 11, 2023 1.270 1.440 1.180 1.199 4,484,313 -0.44(-26.90%)
Apr 10, 2023 1.280 1.920 1.240 1.640 9,268,646 +0.38(+30.16%)
Apr 06, 2023 1.230 1.261 1.210 1.260 163,058 +0.02(+1.61%)
Apr 05, 2023 1.270 1.280 1.220 1.240 115,349 -0.04(-3.13%)
Apr 04, 2023 1.310 1.320 1.260 1.280 168,812 -0.02(-1.54%)
Apr 03, 2023 1.290 1.340 1.290 1.300 200,840 -0.04(-2.99%)
Mar 31, 2023 1.340 1.370 1.330 1.340 146,057 -0.01(-0.74%)
Mar 30, 2023 1.330 1.350 1.311 1.350 196,946 +0.02(+1.50%)
Mar 29, 2023 1.270 1.330 1.260 1.330 175,441 +0.05(+3.91%)
Mar 28, 2023 1.310 1.320 1.240 1.280 233,880 -0.05(-3.76%)
Mar 27, 2023 1.300 1.330 1.270 1.330 326,677 +0.03(+2.31%)
Mar 24, 2023 1.250 1.300 1.220 1.300 196,336 +0.05(+4.00%)
Mar 23, 2023 1.250 1.290 1.210 1.250 251,522 +0.01(+0.81%)
Mar 22, 2023 1.300 1.310 1.220 1.240 295,247 -0.07(-5.34%)
Mar 21, 2023 1.210 1.310 1.210 1.310 529,258 +0.09(+7.38%)
Mar 20, 2023 1.290 1.290 1.180 1.220 502,387 -0.06(-4.69%)
Mar 17, 2023 1.330 1.380 1.260 1.280 673,795 -0.13(-9.22%)
Mar 16, 2023 1.440 1.515 1.390 1.410 540,577 -0.06(-4.08%)
Mar 15, 2023 1.480 1.500 1.380 1.470 454,628 -0.01(-0.68%)
Mar 14, 2023 1.450 1.515 1.450 1.480 332,426 +0.02(+1.37%)
Mar 13, 2023 1.400 1.490 1.370 1.460 431,856 +0.05(+3.55%)
Mar 10, 2023 1.460 1.460 1.370 1.410 391,584 -0.06(-4.08%)
Mar 09, 2023 1.480 1.530 1.450 1.470 461,250 -0.02(-1.34%)
Mar 08, 2023 1.540 1.542 1.480 1.490 477,700 -0.06(-3.87%)
Mar 07, 2023 1.590 1.600 1.540 1.550 423,087 -0.07(-4.32%)
Mar 06, 2023 1.630 1.640 1.565 1.620 342,978 -0.01(-0.61%)
Mar 03, 2023 1.650 1.660 1.590 1.630 651,192 +0.04(+2.52%)
Mar 02, 2023 1.620 1.630 1.580 1.590 412,821 -0.07(-4.22%)
Mar 01, 2023 1.700 1.710 1.620 1.660 493,839 -0.06(-3.49%)
Feb 28, 2023 1.820 1.820 1.690 1.720 612,882 -0.09(-4.97%)
Feb 27, 2023 1.690 1.850 1.670 1.810 891,865 +0.09(+5.23%)
Feb 24, 2023 1.610 1.810 1.575 1.720 1,156,010 +0.07(+4.24%)
Feb 23, 2023 1.670 1.675 1.560 1.650 626,211 -0.05(-2.94%)
Feb 22, 2023 1.550 1.700 1.534 1.700 732,007 +0.10(+6.25%)
Feb 21, 2023 1.620 1.640 1.550 1.600 962,995 -0.07(-4.19%)
Feb 17, 2023 1.630 1.701 1.610 1.670 771,544 -0.04(-2.34%)
Feb 16, 2023 1.780 1.780 1.640 1.710 6,551,535 +0.08(+4.91%)
Feb 15, 2023 1.350 1.635 1.350 1.630 1,506,262 +0.26(+18.98%)
Feb 14, 2023 1.350 1.400 1.320 1.370 882,854 +0.00(+0.00%)
Feb 13, 2023 1.410 1.410 1.330 1.370 1,141,918 -0.07(-4.86%)
Feb 10, 2023 1.480 1.560 1.330 1.440 6,331,184 +0.04(+2.86%)
Feb 09, 2023 1.580 1.620 1.380 1.400 660,804 -0.17(-10.83%)
Feb 08, 2023 1.660 1.660 1.570 1.570 301,804 -0.08(-4.85%)
Feb 07, 2023 1.760 1.770 1.570 1.650 645,726 -0.10(-5.71%)
Feb 06, 2023 1.650 1.760 1.629 1.750 574,126 +0.11(+6.71%)
Feb 03, 2023 1.630 1.700 1.630 1.640 499,250 +0.00(+0.00%)
Feb 02, 2023 1.670 1.710 1.610 1.640 860,285 +0.01(+0.61%)
Feb 01, 2023 1.600 1.640 1.520 1.630 636,312 +0.03(+1.87%)
Jan 31, 2023 1.540 1.620 1.530 1.600 794,228 +0.03(+1.91%)
Jan 30, 2023 1.550 1.590 1.500 1.570 602,523 -0.02(-1.26%)
Jan 27, 2023 1.600 1.650 1.560 1.590 894,206 -0.04(-2.45%)
Jan 26, 2023 1.630 1.710 1.550 1.630 913,753 +0.00(+0.00%)
Jan 25, 2023 1.630 1.640 1.540 1.630 1,138,445 +0.00(+0.00%)
Jan 24, 2023 1.580 1.780 1.510 1.630 3,405,947 +0.08(+5.16%)
Jan 23, 2023 1.500 1.600 1.480 1.550 1,026,442 +0.05(+3.33%)
Jan 20, 2023 1.450 1.500 1.400 1.500 1,000,634 +0.01(+0.67%)
Jan 19, 2023 1.300 1.580 1.269 1.490 2,186,627 +0.17(+12.88%)
Jan 18, 2023 1.340 1.415 1.302 1.320 853,417 -0.05(-3.65%)
Jan 17, 2023 1.380 1.400 1.312 1.370 1,457,557 -0.09(-6.16%)
Jan 13, 2023 1.570 1.620 1.390 1.460 15,070,939 +0.17(+13.18%)
Jan 12, 2023 1.120 1.290 1.090 1.290 924,550 +0.17(+15.18%)
Jan 11, 2023 1.110 1.135 1.080 1.120 594,863 +0.03(+2.75%)
Jan 10, 2023 1.110 1.130 1.065 1.090 326,899 +0.00(+0.00%)
Jan 09, 2023 1.120 1.160 1.090 1.090 325,454 -0.05(-4.39%)
Jan 06, 2023 1.180 1.190 1.080 1.140 568,338 -0.04(-3.39%)
Jan 05, 2023 1.070 1.180 1.020 1.180 418,424 +0.11(+10.28%)
Jan 04, 2023 1.010 1.090 1.000 1.070 649,283 +0.06(+5.94%)
Jan 03, 2023 1.030 1.070 0.9901 1.010 278,444 +0.00(+0.00%)
Dec 30, 2022 0.9805 1.030 0.9805 1.010 380,082 -0.01(-0.98%)
Dec 29, 2022 0.9200 1.060 0.9043 1.020 757,997 +0.10(+10.89%)
Dec 28, 2022 0.9400 0.9800 0.9006 0.9198 452,758 -0.01(-0.65%)
Dec 27, 2022 1.040 1.040 0.9200 0.9258 1,069,992 -0.12(-11.83%)
Dec 23, 2022 1.070 1.070 1.020 1.050 527,679 -0.02(-1.87%)
Dec 22, 2022 1.110 1.140 1.000 1.070 1,082,928 -0.09(-7.76%)
Dec 21, 2022 1.180 1.220 1.140 1.160 693,682 +0.00(+0.00%)
Dec 20, 2022 1.260 1.290 1.130 1.160 1,258,480 -0.14(-10.77%)
Dec 19, 2022 1.750 1.750 1.270 1.300 2,501,937 +1.18(+992.44%)
Dec 16, 2022 0.1263 0.1265 0.1103 0.1190 16,137,119 -0.01(-6.67%)
Dec 15, 2022 0.1497 0.1549 0.1200 0.1275 23,095,692 -0.03(-18.37%)
Dec 14, 2022 0.1546 0.1599 0.1536 0.1562 3,886,712 -0.00(-0.32%)
Dec 13, 2022 0.1600 0.1647 0.1533 0.1567 5,096,305 -0.00(-0.89%)
Dec 12, 2022 0.1624 0.1636 0.1575 0.1581 3,255,995 -0.00(-3.01%)
Dec 09, 2022 0.1590 0.1635 0.1590 0.1630 4,417,271 +0.00(+1.24%)
Dec 08, 2022 0.1640 0.1640 0.1588 0.1610 4,104,544 -0.00(-0.25%)
Dec 07, 2022 0.1671 0.1679 0.1585 0.1614 5,692,746 -0.00(-2.18%)
Dec 06, 2022 0.1790 0.1794 0.1631 0.1650 6,212,717 -0.01(-8.18%)
Dec 05, 2022 0.1877 0.1880 0.1731 0.1797 7,236,106 -0.01(-3.65%)
Dec 02, 2022 0.1690 0.1865 0.1631 0.1865 11,305,470 +0.01(+8.24%)
Dec 01, 2022 0.1665 0.1723 0.1622 0.1723 4,928,798 +0.01(+3.30%)
Nov 30, 2022 0.1659 0.1668 0.1585 0.1668 3,460,013 +0.00(+0.48%)
Nov 29, 2022 0.1651 0.1683 0.1620 0.1660 4,178,297 -0.00(-1.19%)
Nov 28, 2022 0.1700 0.1715 0.1650 0.1680 3,564,420 +0.00(+0.18%)
Nov 25, 2022 0.1733 0.1733 0.1665 0.1677 1,924,632 -0.00(-1.35%)
Nov 23, 2022 0.1700 0.1740 0.1650 0.1700 4,001,180 +0.00(+0.00%)
Nov 22, 2022 0.1755 0.1755 0.1667 0.1700 4,489,552 -0.00(-2.52%)
Nov 21, 2022 0.1786 0.1786 0.1700 0.1744 3,989,226 -0.00(-1.97%)
Nov 18, 2022 0.1800 0.1814 0.1711 0.1779 4,901,604 -0.00(-0.50%)
Nov 17, 2022 0.1800 0.1800 0.1712 0.1788 2,956,409 -0.01(-3.61%)
Nov 16, 2022 0.1829 0.1883 0.1725 0.1855 4,633,200 -0.00(-1.33%)
Nov 15, 2022 0.1935 0.1935 0.1810 0.1880 3,891,868 +0.00(+1.51%)
Nov 14, 2022 0.1938 0.1938 0.1810 0.1852 6,384,952 +0.00(+0.38%)
Nov 11, 2022 0.1850 0.1929 0.1754 0.1845 7,945,739 +0.00(+2.50%)
Nov 10, 2022 0.1791 0.1800 0.1730 0.1800 4,170,519 +0.00(+1.24%)
Nov 09, 2022 0.1755 0.1832 0.1680 0.1778 4,992,923 -0.00(-0.22%)
Nov 08, 2022 0.1775 0.1810 0.1750 0.1782 3,178,355 -0.00(-1.55%)
Nov 07, 2022 0.1835 0.1835 0.1777 0.1810 2,414,856 -0.00(-0.44%)
Nov 04, 2022 0.1838 0.1838 0.1773 0.1818 3,079,965 -0.00(-0.05%)
Nov 03, 2022 0.1801 0.1844 0.1750 0.1819 2,872,704 +0.00(+1.06%)
Nov 02, 2022 0.1846 0.1849 0.1779 0.1800 4,017,225 -0.01(-2.91%)
Nov 01, 2022 0.1880 0.1898 0.1800 0.1854 4,735,479 -0.01(-3.44%)
Oct 31, 2022 0.1837 0.1980 0.1773 0.1920 9,067,370 +0.01(+4.52%)
Oct 28, 2022 0.1805 0.1886 0.1782 0.1837 3,892,905 -0.00(-1.50%)
Oct 27, 2022 0.1880 0.1900 0.1845 0.1865 2,718,328 -0.00(-0.80%)
Oct 26, 2022 0.1760 0.1933 0.1759 0.1880 7,671,136 +0.00(+2.62%)
Oct 25, 2022 0.1701 0.1849 0.1698 0.1832 11,512,980 +0.01(+7.89%)
Oct 24, 2022 0.1736 0.1736 0.1660 0.1698 4,800,328 -0.00(-2.47%)
Oct 21, 2022 0.1750 0.1760 0.1680 0.1741 4,685,109 +0.00(+1.69%)
Oct 20, 2022 0.1696 0.1787 0.1680 0.1712 6,809,292 +0.00(+0.71%)
Oct 19, 2022 0.1698 0.1750 0.1657 0.1700 6,053,083 -0.00(-1.51%)
Oct 18, 2022 0.1759 0.1780 0.1700 0.1726 4,565,569 -0.00(-1.20%)
Oct 17, 2022 0.1735 0.1844 0.1678 0.1747 10,044,119 +0.00(+2.46%)
Oct 14, 2022 0.1792 0.1792 0.1700 0.1705 4,401,941 -0.01(-3.89%)
Oct 13, 2022 0.1690 0.1774 0.1670 0.1774 5,681,473 +0.01(+3.14%)
Oct 12, 2022 0.1727 0.1752 0.1688 0.1720 6,685,626 +0.00(+0.29%)
Oct 11, 2022 0.1727 0.1797 0.1670 0.1715 8,047,135 -0.01(-3.38%)
Oct 10, 2022 0.1882 0.1889 0.1700 0.1775 15,109,319 -0.01(-4.11%)
Oct 07, 2022 0.2400 0.2548 0.1825 0.1851 70,493,264 -0.03(-13.59%)
Oct 06, 2022 0.1800 0.2200 0.1771 0.2142 16,715,385 +0.03(+17.05%)
Oct 05, 2022 0.1837 0.1839 0.1730 0.1830 2,656,362 -0.00(-1.29%)
Oct 04, 2022 0.1768 0.1860 0.1752 0.1854 4,494,287 +0.01(+7.23%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.