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

Heroux-Devtek Inc (TSX: HRX )

24.38 -0.37 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2011 6.680 6.700 6.580 6.700 3,800 +0.20(+3.08%)
Oct 28, 2011 6.500 6.800 6.370 6.500 34,525 +0.00(+0.00%)
Oct 27, 2011 6.500 6.500 6.370 6.500 58,416 -0.02(-0.31%)
Oct 26, 2011 6.570 6.580 6.410 6.520 321,580 -0.05(-0.76%)
Oct 25, 2011 6.610 6.620 6.570 6.570 3,700 +0.01(+0.15%)
Oct 24, 2011 6.710 6.710 6.560 6.560 30,125 -0.11(-1.65%)
Oct 21, 2011 6.850 6.850 6.670 6.670 2,400 -0.25(-3.61%)
Oct 20, 2011 6.990 6.990 6.920 6.920 2,300 +0.00(+0.00%)
Oct 19, 2011 6.760 6.920 6.760 6.920 5,600 +0.17(+2.52%)
Oct 18, 2011 6.900 6.900 6.750 6.750 1,901 -0.25(-3.57%)
Oct 17, 2011 6.850 7.000 6.850 7.000 400 +0.25(+3.70%)
Oct 14, 2011 6.950 6.950 6.750 6.750 4,340 -0.15(-2.17%)
Oct 13, 2011 6.750 6.900 6.750 6.900 45,200 +0.13(+1.92%)
Oct 12, 2011 6.990 6.990 6.750 6.770 7,745 -0.23(-3.29%)
Oct 11, 2011 7.000 7.000 6.990 7.000 570 +0.11(+1.60%)
Oct 07, 2011 7.250 7.250 6.850 6.890 1,900 -0.11(-1.57%)
Oct 06, 2011 7.000 7.000 7.000 7.000 3,700 +0.00(+0.00%)
Oct 05, 2011 7.100 7.100 6.910 7.000 13,327 +0.00(+0.00%)
Oct 04, 2011 6.960 7.000 6.510 7.000 20,109 -0.16(-2.23%)
Oct 03, 2011 7.510 7.530 7.160 7.160 76,220 -0.35(-4.66%)
Sep 30, 2011 7.700 7.700 7.510 7.510 10,657 -0.19(-2.47%)
Sep 29, 2011 7.670 7.700 7.650 7.700 16,807 +0.20(+2.67%)
Sep 28, 2011 7.310 7.500 7.310 7.500 16,448 +0.20(+2.74%)
Sep 27, 2011 7.350 7.350 7.250 7.300 8,210 +0.00(+0.00%)
Sep 26, 2011 7.450 7.450 7.150 7.300 9,650 +0.11(+1.53%)
Sep 23, 2011 6.800 7.200 6.800 7.190 8,586 +0.19(+2.71%)
Sep 22, 2011 7.110 7.230 6.920 7.000 13,057 -0.25(-3.45%)
Sep 21, 2011 7.400 7.400 7.170 7.250 2,925 -0.15(-2.03%)
Sep 20, 2011 7.460 7.670 7.400 7.400 7,100 +0.15(+2.07%)
Sep 19, 2011 7.510 7.510 7.000 7.250 34,400 -0.44(-5.72%)
Sep 16, 2011 7.700 7.700 7.690 7.690 1,725 +0.03(+0.39%)
Sep 15, 2011 7.700 7.700 7.650 7.660 27,203 -0.04(-0.52%)
Sep 14, 2011 7.750 7.750 7.700 7.700 2,600 -0.10(-1.28%)
Sep 13, 2011 7.800 7.800 7.800 7.800 5,500 +0.00(+0.00%)
Sep 12, 2011 7.800 7.800 7.600 7.800 9,800 +0.05(+0.65%)
Sep 09, 2011 7.880 7.880 7.750 7.750 14,581 -0.14(-1.77%)
Sep 08, 2011 7.500 7.890 7.490 7.890 26,618 +0.37(+4.92%)
Sep 07, 2011 7.450 7.790 7.450 7.520 15,599 +0.05(+0.67%)
Sep 06, 2011 7.250 7.550 7.250 7.470 14,935 +0.07(+0.95%)
Sep 02, 2011 7.390 7.410 7.390 7.400 6,507 +0.01(+0.14%)
Sep 01, 2011 7.370 7.390 7.350 7.390 13,894 +0.05(+0.68%)
Aug 31, 2011 7.400 7.400 7.290 7.340 5,500 +0.02(+0.27%)
Aug 30, 2011 7.400 7.400 7.310 7.320 8,846 -0.04(-0.54%)
Aug 29, 2011 7.770 7.770 7.290 7.360 10,175 -0.17(-2.26%)
Aug 26, 2011 7.800 7.800 7.510 7.530 3,399 -0.27(-3.46%)
Aug 25, 2011 7.470 7.800 7.450 7.800 4,600 +0.16(+2.09%)
Aug 24, 2011 7.800 7.950 7.410 7.640 11,915 +0.26(+3.52%)
Aug 23, 2011 6.750 7.640 6.750 7.380 8,253 +1.02(+16.04%)
Aug 22, 2011 6.760 6.810 6.250 6.360 8,620 -0.39(-5.78%)
Aug 19, 2011 6.900 6.900 6.750 6.750 2,782 -0.25(-3.57%)
Aug 18, 2011 7.120 7.200 6.770 7.000 7,820 -0.23(-3.18%)
Aug 17, 2011 7.340 7.350 7.230 7.230 8,100 -0.22(-2.95%)
Aug 16, 2011 7.450 7.450 7.340 7.450 1,700 -0.24(-3.12%)
Aug 15, 2011 7.450 7.690 7.450 7.690 1,675 +0.25(+3.36%)
Aug 12, 2011 7.650 7.650 7.340 7.440 9,000 -0.22(-2.87%)
Aug 11, 2011 7.700 7.700 7.500 7.660 2,802 -0.07(-0.91%)
Aug 10, 2011 7.730 7.780 7.700 7.730 19,728 +0.13(+1.71%)
Aug 09, 2011 7.750 7.750 7.600 7.600 10,913 -0.19(-2.44%)
Aug 08, 2011 8.000 8.000 7.250 7.790 8,814 -0.21(-2.62%)
Aug 05, 2011 7.750 8.000 7.690 8.000 17,550 +0.20(+2.56%)
Aug 04, 2011 7.940 7.940 7.790 7.800 5,650 +0.06(+0.78%)
Aug 03, 2011 7.900 7.900 7.650 7.740 3,905 -0.17(-2.15%)
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.