Hydropothecary (TSX: HEXO )

0.3500 -0.0300 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 0.3850 0.3850 0.3450 0.3500 2,207,305 -0.03(-7.89%)
May 19, 2022 0.3600 0.3800 0.3500 0.3800 4,017,503 +0.02(+4.11%)
May 18, 2022 0.4000 0.4050 0.3625 0.3650 4,118,737 -0.05(-12.05%)
May 17, 2022 0.4100 0.4350 0.3950 0.4150 3,280,247 +0.01(+1.22%)
May 16, 2022 0.3600 0.4100 0.3400 0.4100 3,622,699 +0.06(+17.14%)
May 13, 2022 0.3650 0.3750 0.3500 0.3500 4,450,305 +0.00(+0.00%)
May 12, 2022 0.3300 0.3650 0.3250 0.3500 5,732,668 +0.01(+1.45%)
May 11, 2022 0.3950 0.3950 0.3450 0.3450 2,760,941 -0.05(-11.54%)
May 10, 2022 0.4050 0.4100 0.3625 0.3900 4,748,951 -0.01(-1.27%)
May 09, 2022 0.4450 0.4450 0.3950 0.3950 3,784,086 -0.04(-10.23%)
May 06, 2022 0.4500 0.4650 0.4400 0.4400 3,242,484 -0.03(-5.38%)
May 05, 2022 0.4700 0.4750 0.4450 0.4650 3,727,050 -0.01(-3.12%)
May 04, 2022 0.4800 0.4850 0.4550 0.4800 3,308,527 +0.00(+0.00%)
May 03, 2022 0.5100 0.5200 0.4800 0.4800 3,038,781 -0.04(-7.69%)
May 02, 2022 0.5400 0.5500 0.5000 0.5200 1,488,771 +0.00(+0.00%)
Apr 29, 2022 0.5100 0.5600 0.5100 0.5200 2,641,924 +0.01(+1.96%)
Apr 28, 2022 0.5200 0.5200 0.4900 0.5100 1,416,641 +0.01(+2.00%)
Apr 27, 2022 0.4900 0.5100 0.4750 0.5000 2,387,072 +0.01(+2.04%)
Apr 26, 2022 0.5200 0.5200 0.4850 0.4900 3,074,330 -0.02(-3.92%)
Apr 25, 2022 0.5500 0.5500 0.5100 0.5100 1,743,501 -0.03(-5.56%)
Apr 22, 2022 0.5700 0.5700 0.5200 0.5400 2,242,417 -0.02(-3.57%)
Apr 21, 2022 0.6000 0.6000 0.5500 0.5600 2,459,647 -0.02(-3.45%)
Apr 20, 2022 0.6200 0.6300 0.5800 0.5800 2,209,889 -0.03(-4.92%)
Apr 19, 2022 0.6200 0.6400 0.6000 0.6100 1,691,089 -0.01(-1.61%)
Apr 18, 2022 0.6600 0.6600 0.6100 0.6200 2,944,379 -0.04(-6.06%)
Apr 14, 2022 0.6600 0 -0.03(-4.35%)
Apr 13, 2022 0.6900 0.7000 0.6800 0.6900 1,367,458 +0.01(+1.47%)
Apr 12, 2022 0.7500 0.7500 0.6800 0.6800 2,210,968 -0.04(-5.56%)
Apr 11, 2022 0.6500 0.7200 0.6300 0.7200 2,128,148 +0.07(+10.77%)
Apr 08, 2022 0.7000 0.7000 0.6500 0.6500 1,870,603 -0.03(-4.41%)
Apr 07, 2022 0.7200 0.7200 0.6800 0.6800 1,917,213 -0.04(-5.56%)
Apr 06, 2022 0.7300 0.7300 0.7000 0.7200 2,707,407 +0.00(+0.00%)
Apr 05, 2022 0.7600 0.7700 0.7000 0.7200 3,274,263 -0.05(-6.49%)
Apr 04, 2022 0.7600 0.7700 0.7300 0.7700 2,285,840 +0.01(+1.32%)
Apr 01, 2022 0.7900 0.8100 0.7500 0.7600 2,789,767 -0.01(-1.30%)
Mar 31, 2022 0.8100 0.8100 0.7600 0.7700 2,052,981 -0.02(-2.53%)
Mar 30, 2022 0.8400 0.8500 0.7800 0.7900 4,410,184 -0.05(-5.95%)
Mar 29, 2022 0.8300 0.8500 0.7900 0.8400 3,527,186 +0.02(+2.44%)
Mar 28, 2022 0.9000 0.9000 0.8200 0.8200 4,001,051 -0.11(-11.83%)
Mar 25, 2022 0.9300 0.9400 0.8600 0.9300 10,142,759 +0.07(+8.14%)
Mar 24, 2022 0.7700 0.8700 0.7500 0.8600 4,211,209 +0.10(+13.16%)
Mar 23, 2022 0.7900 0.8100 0.7600 0.7600 2,978,642 +0.00(+0.00%)
Mar 22, 2022 0.7200 0.7600 0.7100 0.7600 3,192,533 +0.04(+5.56%)
Mar 21, 2022 0.7600 0.7600 0.7100 0.7200 2,779,395 -0.04(-5.26%)
Mar 18, 2022 0.7200 0.7900 0.7100 0.7600 3,855,525 -0.03(-3.80%)
Mar 17, 2022 0.7000 0.7900 0.7000 0.7900 2,237,631 +0.07(+9.72%)
Mar 16, 2022 0.7100 0.7200 0.6900 0.7200 1,886,975 +0.01(+1.41%)
Mar 15, 2022 0.7000 0.7100 0.6700 0.7100 699,660 +0.01(+1.43%)
Mar 14, 2022 0.7200 0.7200 0.6700 0.7000 1,305,615 +0.00(+0.00%)
Mar 11, 2022 0.7500 0.7500 0.7000 0.7000 1,011,643 -0.04(-5.41%)
Mar 10, 2022 0.7500 0.7600 0.7200 0.7400 906,359 -0.02(-2.63%)
Mar 09, 2022 0.7500 0.7800 0.7400 0.7600 2,529,822 +0.02(+2.70%)
Mar 08, 2022 0.6900 0.7500 0.6700 0.7400 2,299,509 +0.04(+5.71%)
Mar 07, 2022 0.7200 0.7400 0.7000 0.7000 1,707,377 -0.03(-4.11%)
Mar 04, 2022 0.7800 0.8000 0.7200 0.7300 2,076,706 -0.03(-3.95%)
Mar 03, 2022 0.8500 0.8600 0.7600 0.7600 4,895,265 +0.03(+4.11%)
Mar 02, 2022 0.7000 0.7300 0.6800 0.7300 1,644,222 +0.03(+4.29%)
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.