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

Heroux-Devtek Inc (TSX: HRX )

24.75 -0.19 (-0.76%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 14, 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 30, 2020 10.08 10.15 9.970 10.05 28,276 -0.08(-0.79%)
Oct 29, 2020 10.14 10.18 10.00 10.13 17,121 +0.04(+0.40%)
Oct 28, 2020 10.31 10.31 10.00 10.09 61,876 -0.26(-2.51%)
Oct 27, 2020 10.47 10.63 10.33 10.35 25,460 -0.20(-1.90%)
Oct 26, 2020 10.61 10.76 10.48 10.55 70,127 -0.13(-1.22%)
Oct 23, 2020 10.51 10.76 10.51 10.68 31,807 -0.10(-0.93%)
Oct 22, 2020 10.59 10.79 10.51 10.78 18,605 +0.28(+2.67%)
Oct 21, 2020 10.35 10.53 10.35 10.50 21,712 -0.12(-1.13%)
Oct 20, 2020 10.34 10.70 10.19 10.62 82,023 +0.45(+4.42%)
Oct 19, 2020 9.990 10.31 9.890 10.17 38,466 +0.27(+2.73%)
Oct 16, 2020 9.930 10.07 9.800 9.900 24,630 -0.03(-0.30%)
Oct 15, 2020 9.960 10.15 9.850 9.930 34,054 -0.32(-3.12%)
Oct 14, 2020 10.16 10.36 10.15 10.25 20,628 +0.12(+1.18%)
Oct 13, 2020 10.41 10.41 9.980 10.13 25,664 -0.13(-1.27%)
Oct 09, 2020 10.26 10.26 10.26 0 -0.15(-1.44%)
Oct 08, 2020 10.20 10.56 10.10 10.41 55,850 +0.19(+1.86%)
Oct 07, 2020 9.970 10.30 9.880 10.22 71,199 +0.48(+4.93%)
Oct 06, 2020 9.800 9.850 9.500 9.740 117,808 +0.09(+0.93%)
Oct 05, 2020 9.550 10.00 9.540 9.650 199,172 +0.10(+1.05%)
Oct 02, 2020 9.290 9.700 9.290 9.550 43,485 +0.08(+0.84%)
Oct 01, 2020 9.270 9.480 9.270 9.470 76,429 +0.23(+2.49%)
Sep 30, 2020 9.510 9.550 9.170 9.240 127,055 -0.26(-2.74%)
Sep 29, 2020 9.470 9.670 9.320 9.500 24,054 +0.03(+0.32%)
Sep 28, 2020 9.570 9.690 9.360 9.470 26,995 +0.07(+0.74%)
Sep 25, 2020 9.460 9.560 9.320 9.400 30,977 -0.06(-0.63%)
Sep 24, 2020 9.410 9.760 9.360 9.460 66,305 -0.10(-1.05%)
Sep 23, 2020 9.730 9.790 9.360 9.560 124,039 -0.13(-1.34%)
Sep 22, 2020 9.860 9.860 9.600 9.690 42,063 -0.08(-0.82%)
Sep 21, 2020 9.800 9.990 9.480 9.770 34,733 -0.13(-1.31%)
Sep 18, 2020 9.810 10.05 9.800 9.900 46,450 -0.01(-0.10%)
Sep 17, 2020 9.870 10.01 9.860 9.910 14,018 -0.03(-0.30%)
Sep 16, 2020 10.03 10.03 9.850 9.940 19,908 -0.16(-1.58%)
Sep 15, 2020 10.15 10.24 9.990 10.10 43,259 +0.04(+0.40%)
Sep 14, 2020 9.780 10.19 9.780 10.06 12,583 +0.26(+2.65%)
Sep 11, 2020 10.00 10.03 9.600 9.800 31,208 -0.13(-1.31%)
Sep 10, 2020 10.23 10.64 9.840 9.930 45,405 -0.56(-5.34%)
Sep 09, 2020 10.20 10.52 10.19 10.49 350,107 +0.28(+2.74%)
Sep 08, 2020 10.18 10.33 10.04 10.21 7,070 -0.21(-2.02%)
Sep 04, 2020 10.42 10.42 10.42 0 +0.16(+1.56%)
Sep 03, 2020 10.27 10.34 9.940 10.26 41,038 +0.01(+0.10%)
Sep 02, 2020 10.43 10.43 10.25 10.25 22,095 -0.10(-0.97%)
Sep 01, 2020 10.29 10.51 10.23 10.35 39,742 +0.10(+0.98%)
Aug 31, 2020 10.26 10.33 10.01 10.25 39,068 -0.01(-0.10%)
Aug 28, 2020 10.35 10.35 10.10 10.26 24,130 +0.03(+0.29%)
Aug 27, 2020 10.49 10.49 10.20 10.23 14,515 -0.23(-2.20%)
Aug 26, 2020 10.20 10.49 10.05 10.46 17,738 +0.23(+2.25%)
Aug 25, 2020 10.20 10.52 10.10 10.23 34,207 +0.03(+0.29%)
Aug 24, 2020 9.990 10.35 9.990 10.20 13,207 +0.17(+1.69%)
Aug 21, 2020 10.39 10.39 9.850 10.03 65,172 -0.35(-3.37%)
Aug 20, 2020 10.45 10.57 10.32 10.38 11,530 -0.03(-0.29%)
Aug 19, 2020 10.40 10.74 10.30 10.41 37,354 +0.16(+1.56%)
Aug 18, 2020 10.59 10.65 10.23 10.25 31,030 -0.33(-3.12%)
Aug 17, 2020 11.37 11.37 10.37 10.58 44,119 -0.69(-6.12%)
Aug 14, 2020 11.42 11.55 11.12 11.27 24,209 -0.28(-2.42%)
Aug 13, 2020 11.46 11.63 11.26 11.55 53,600 +0.25(+2.21%)
Aug 12, 2020 11.06 11.40 10.94 11.30 55,041 +0.40(+3.67%)
Aug 11, 2020 11.27 11.65 10.82 10.90 83,292 -0.30(-2.68%)
Aug 10, 2020 10.30 11.27 10.26 11.20 140,754 +1.00(+9.80%)
Aug 07, 2020 9.920 10.50 9.860 10.20 87,412 +0.37(+3.76%)
Aug 06, 2020 10.00 10.00 9.680 9.830 20,243 -0.11(-1.11%)
Aug 05, 2020 9.690 10.00 9.690 9.940 27,708 +0.32(+3.33%)
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.