Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heroux-Devtek Inc (TSX: HRX )

24.94 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Jan 31, 2013 9.360 9.360 9.250 9.280 9,245 -0.17(-1.80%)
Jan 30, 2013 9.430 9.490 9.350 9.450 56,228 -0.03(-0.32%)
Jan 29, 2013 9.500 9.500 9.400 9.480 17,246 -0.01(-0.11%)
Jan 28, 2013 9.490 9.490 9.400 9.490 19,336 +0.07(+0.74%)
Jan 25, 2013 9.460 9.500 9.400 9.420 21,520 -0.04(-0.42%)
Jan 24, 2013 9.400 9.480 9.400 9.460 27,184 +0.05(+0.53%)
Jan 23, 2013 9.320 9.410 9.300 9.410 36,928 +0.14(+1.51%)
Jan 22, 2013 9.350 9.400 9.250 9.270 31,883 -0.10(-1.07%)
Jan 21, 2013 9.400 9.430 9.310 9.370 36,504 -0.04(-0.43%)
Jan 18, 2013 9.490 9.490 9.400 9.410 36,509 -0.05(-0.53%)
Jan 17, 2013 9.390 9.510 9.350 9.460 30,076 -0.04(-0.42%)
Jan 16, 2013 9.600 9.600 9.390 9.500 17,812 +0.00(+0.00%)
Jan 15, 2013 9.400 9.500 9.400 9.500 49,865 +0.02(+0.21%)
Jan 14, 2013 9.400 9.540 9.400 9.480 11,432 +0.00(+0.00%)
Jan 11, 2013 9.450 9.510 9.300 9.480 266,697 -0.03(-0.32%)
Jan 10, 2013 9.600 9.600 9.220 9.510 53,104 -0.14(-1.45%)
Jan 09, 2013 9.750 9.750 9.470 9.650 34,331 -0.10(-1.03%)
Jan 08, 2013 9.150 9.820 9.150 9.750 43,226 +0.65(+7.14%)
Jan 07, 2013 8.900 9.290 8.900 9.100 25,333 +0.20(+2.25%)
Jan 04, 2013 8.850 8.990 8.850 8.900 22,544 +0.05(+0.56%)
Jan 03, 2013 8.850 8.870 8.850 8.850 8,993 +0.00(+0.00%)
Jan 02, 2013 8.860 8.880 8.720 8.850 24,231 +0.00(+0.00%)
Dec 31, 2012 8.850 8.850 8.850 0 +0.04(+0.45%)
Dec 28, 2012 8.780 8.940 8.600 8.810 60,612 -0.13(-1.45%)
Dec 27, 2012 8.010 8.940 7.990 8.940 66,389 +0.82(+10.10%)
Dec 24, 2012 8.120 8.120 8.120 0 -0.03(-0.37%)
Dec 21, 2012 8.210 8.220 7.950 8.150 235,557 +0.37(+4.76%)
Dec 20, 2012 7.750 8.370 7.490 7.780 114,918 -4.97(-38.98%)
Dec 19, 2012 12.64 12.80 12.64 12.75 51,968 +0.03(+0.24%)
Dec 18, 2012 12.65 12.75 12.61 12.72 38,781 +0.13(+1.03%)
Dec 17, 2012 12.33 12.63 12.33 12.59 17,760 -0.07(-0.55%)
Dec 14, 2012 12.73 12.82 12.53 12.66 61,454 -0.05(-0.39%)
Dec 13, 2012 12.72 12.73 12.65 12.71 43,343 +0.03(+0.24%)
Dec 12, 2012 12.56 12.71 12.56 12.68 9,346 +0.02(+0.16%)
Dec 11, 2012 12.65 12.70 12.64 12.66 14,865 +0.05(+0.40%)
Dec 10, 2012 12.57 12.75 12.57 12.61 51,165 -0.12(-0.94%)
Dec 07, 2012 12.73 12.81 12.61 12.73 59,313 -0.02(-0.16%)
Dec 06, 2012 12.75 12.77 12.72 12.75 29,876 +0.05(+0.39%)
Dec 05, 2012 12.70 12.75 12.65 12.70 15,410 +0.08(+0.63%)
Dec 04, 2012 12.51 12.62 12.50 12.62 15,753 +0.14(+1.12%)
Nov 30, 2012 12.38 12.60 12.38 12.48 70,577 -0.12(-0.95%)
Nov 29, 2012 12.68 12.70 12.60 12.60 23,706 -0.09(-0.71%)
Nov 28, 2012 12.74 12.74 12.68 12.69 16,475 -0.05(-0.39%)
Nov 27, 2012 12.75 12.75 12.65 12.74 36,558 +0.00(+0.00%)
Nov 26, 2012 12.79 12.79 12.65 12.74 69,280 -0.04(-0.31%)
Nov 24, 2012 12.73 12.79 12.61 12.78 98,594 +0.00(+0.00%)
Nov 23, 2012 12.73 12.79 12.61 12.78 98,594 +0.08(+0.63%)
Nov 22, 2012 12.13 12.70 12.12 12.70 29,955 +0.44(+3.59%)
Nov 21, 2012 12.25 12.34 12.10 12.26 58,661 -0.08(-0.65%)
Nov 20, 2012 13.00 13.00 12.13 12.34 45,880 -0.48(-3.74%)
Nov 19, 2012 12.88 12.92 12.69 12.82 208,777 +0.04(+0.31%)
Nov 16, 2012 12.79 12.80 12.00 12.78 103,222 -0.06(-0.47%)
Nov 15, 2012 12.99 13.00 12.81 12.84 76,225 -0.11(-0.85%)
Nov 14, 2012 12.87 13.00 12.81 12.95 58,325 +0.05(+0.39%)
Nov 13, 2012 13.28 13.28 12.90 12.90 70,206 -0.20(-1.53%)
Nov 12, 2012 13.75 13.75 12.96 13.10 269,787 -0.39(-2.89%)
Nov 09, 2012 13.89 13.99 13.48 13.49 227,005 +0.36(+2.74%)
Nov 08, 2012 12.97 13.25 12.96 13.13 64,215 +0.03(+0.23%)
Nov 07, 2012 13.32 13.32 12.75 13.10 152,390 -0.30(-2.24%)
Nov 06, 2012 13.25 13.40 13.25 13.40 12,193 +0.13(+0.98%)
Nov 05, 2012 13.12 13.34 13.12 13.27 27,599 +0.00(+0.00%)
Nov 02, 2012 13.25 13.44 13.20 13.27 38,108 +0.01(+0.08%)
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.