Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.00 25.00 24.35 24.38 14,611 -0.37(-1.49%)
Jun 14, 2024 24.58 24.98 24.39 24.75 15,165 -0.19(-0.76%)
Jun 13, 2024 24.74 24.99 24.52 24.94 14,830 +0.02(+0.08%)
Jun 12, 2024 24.16 24.98 24.16 24.92 60,403 +0.80(+3.32%)
Jun 11, 2024 23.75 24.49 23.63 24.12 7,004 +0.12(+0.50%)
Jun 10, 2024 24.33 24.94 23.88 24.00 46,757 -0.78(-3.15%)
Jun 07, 2024 23.96 24.81 23.86 24.78 63,769 +0.78(+3.25%)
Jun 06, 2024 23.71 24.15 23.42 24.00 66,534 +0.15(+0.63%)
Jun 05, 2024 22.57 23.99 22.57 23.85 49,682 +1.10(+4.84%)
Jun 04, 2024 22.48 22.90 22.48 22.75 15,820 -0.19(-0.83%)
Jun 03, 2024 23.00 23.00 22.45 22.94 41,489 -0.06(-0.26%)
May 31, 2024 22.45 23.00 22.45 23.00 12,462 +0.57(+2.54%)
May 30, 2024 22.25 22.43 22.04 22.43 2,781 -0.06(-0.27%)
May 29, 2024 22.79 22.79 22.05 22.49 26,123 -0.17(-0.75%)
May 28, 2024 23.29 23.39 22.60 22.66 37,902 -0.64(-2.75%)
May 27, 2024 23.22 23.50 23.05 23.30 17,054 +0.20(+0.87%)
May 24, 2024 23.25 23.49 22.83 23.10 33,212 +0.10(+0.43%)
May 23, 2024 22.26 23.70 22.26 23.00 100,903 +0.44(+1.95%)
May 22, 2024 22.00 23.98 22.00 22.56 98,974 +1.61(+7.68%)
May 21, 2024 20.02 20.95 20.00 20.95 32,361 +0.89(+4.44%)
May 17, 2024 20.06 0 +0.59(+3.03%)
May 16, 2024 19.50 19.61 19.33 19.47 3,629 -0.24(-1.22%)
May 15, 2024 19.54 19.71 19.41 19.71 11,200 +0.02(+0.10%)
May 14, 2024 19.35 19.69 19.28 19.69 8,142 +0.34(+1.76%)
May 13, 2024 19.25 19.46 19.25 19.35 4,225 +0.02(+0.10%)
May 10, 2024 19.20 19.36 19.20 19.33 3,615 +0.13(+0.68%)
May 09, 2024 19.41 19.51 19.20 19.20 3,580 -0.19(-0.98%)
May 08, 2024 19.26 19.53 19.25 19.39 2,760 +0.11(+0.57%)
May 07, 2024 19.48 19.49 19.28 19.28 4,733 -0.14(-0.72%)
May 06, 2024 18.80 19.51 18.80 19.42 19,679 +0.17(+0.88%)
May 03, 2024 19.45 19.71 19.21 19.25 12,153 -0.28(-1.43%)
May 02, 2024 18.74 19.53 18.74 19.53 7,737 +0.88(+4.72%)
May 01, 2024 18.98 19.00 18.52 18.65 3,826 -0.01(-0.05%)
Apr 30, 2024 19.23 19.25 17.77 18.66 31,587 -0.69(-3.57%)
Apr 29, 2024 20.03 20.03 19.32 19.35 6,715 -0.65(-3.25%)
Apr 26, 2024 19.94 20.00 19.88 20.00 2,624 +0.11(+0.55%)
Apr 25, 2024 19.91 20.02 19.78 19.89 6,524 +0.04(+0.20%)
Apr 24, 2024 20.03 20.08 19.77 19.85 77,520 -0.19(-0.95%)
Apr 23, 2024 20.08 20.08 19.81 20.04 12,782 +0.32(+1.62%)
Apr 22, 2024 19.75 19.85 19.69 19.72 7,848 -0.28(-1.40%)
Apr 19, 2024 20.00 20.10 19.50 20.00 71,439 -0.10(-0.50%)
Apr 18, 2024 19.87 20.10 19.73 20.10 12,089 +0.50(+2.55%)
Apr 17, 2024 19.57 19.92 19.57 19.60 15,730 +0.09(+0.46%)
Apr 16, 2024 19.38 19.78 19.20 19.51 26,780 +0.26(+1.35%)
Apr 15, 2024 19.43 19.43 19.20 19.25 10,445 -0.04(-0.21%)
Apr 12, 2024 19.44 19.45 19.20 19.29 4,502 -0.16(-0.82%)
Apr 11, 2024 18.90 19.45 18.90 19.45 9,960 +0.21(+1.09%)
Apr 10, 2024 18.99 19.24 18.86 19.24 6,934 +0.33(+1.75%)
Apr 09, 2024 18.93 19.06 18.83 18.91 3,054 +0.04(+0.21%)
Apr 08, 2024 18.82 19.08 18.36 18.87 5,992 -0.29(-1.51%)
Apr 05, 2024 19.18 19.18 18.90 19.16 2,684 +0.11(+0.58%)
Apr 04, 2024 19.10 19.10 18.75 19.05 30,069 -0.18(-0.94%)
Apr 03, 2024 18.08 19.23 18.08 19.23 31,053 +0.80(+4.34%)
Apr 02, 2024 18.29 18.43 18.29 18.43 1,365 +0.02(+0.11%)
Apr 01, 2024 17.91 18.43 17.91 18.41 6,627 +0.22(+1.21%)
Mar 28, 2024 18.19 0 +0.28(+1.56%)
Mar 27, 2024 17.68 17.96 17.52 17.91 7,539 +0.05(+0.28%)
Mar 26, 2024 18.27 18.27 17.72 17.86 7,567 -0.57(-3.09%)
Mar 25, 2024 18.42 18.45 18.22 18.43 14,356 +0.11(+0.60%)
Mar 22, 2024 17.75 18.38 17.75 18.32 23,012 +0.27(+1.50%)
Mar 21, 2024 17.71 18.10 17.71 18.05 7,476 +0.06(+0.33%)
Mar 20, 2024 17.80 18.00 17.67 17.99 6,090 -0.08(-0.44%)
Mar 19, 2024 17.80 18.07 17.70 18.07 12,346 +0.28(+1.57%)
Mar 18, 2024 17.90 17.99 17.59 17.79 13,926 -0.01(-0.06%)
Mar 15, 2024 17.83 18.30 17.72 17.80 17,911 -0.03(-0.17%)
Mar 14, 2024 18.30 18.30 17.50 17.83 15,473 -0.58(-3.15%)
Mar 13, 2024 18.11 18.41 18.11 18.41 5,982 +0.02(+0.11%)
Mar 12, 2024 18.12 18.44 18.12 18.39 18,279 +0.12(+0.66%)
Mar 11, 2024 18.10 18.42 18.05 18.27 5,191 -0.03(-0.16%)
Mar 08, 2024 18.40 18.40 18.15 18.30 2,963 -0.18(-0.97%)
Mar 07, 2024 18.26 18.48 17.94 18.48 19,247 +0.18(+0.98%)
Mar 06, 2024 18.49 18.49 17.90 18.30 8,959 +0.02(+0.11%)
Mar 05, 2024 18.35 18.43 18.14 18.28 4,270 -0.17(-0.92%)
Mar 04, 2024 18.06 18.50 18.06 18.45 26,342 +0.18(+0.99%)
Mar 01, 2024 18.07 18.38 18.02 18.27 12,109 -0.13(-0.71%)
Feb 29, 2024 18.30 18.40 18.19 18.40 7,804 +0.15(+0.82%)
Feb 28, 2024 18.11 18.40 18.05 18.25 5,826 +0.09(+0.50%)
Feb 27, 2024 18.09 18.24 18.09 18.16 3,454 -0.12(-0.66%)
Feb 26, 2024 18.16 18.32 18.16 18.28 5,002 -0.04(-0.22%)
Feb 23, 2024 17.95 18.35 17.74 18.32 23,309 -0.01(-0.05%)
Feb 22, 2024 18.50 18.50 18.00 18.33 16,516 -0.07(-0.38%)
Feb 21, 2024 18.40 18.40 17.95 18.40 2,515 +0.15(+0.82%)
Feb 20, 2024 18.25 18.45 18.00 18.25 9,541 +0.00(+0.00%)
Feb 16, 2024 18.25 0 +0.00(+0.00%)
Feb 15, 2024 17.61 18.31 17.61 18.25 12,584 +0.41(+2.30%)
Feb 14, 2024 18.01 18.05 17.61 17.84 27,754 -0.16(-0.89%)
Feb 13, 2024 18.47 18.47 17.95 18.00 18,980 -0.21(-1.15%)
Feb 12, 2024 18.21 18.62 18.06 18.21 29,912 +0.16(+0.89%)
Feb 09, 2024 17.15 18.23 17.15 18.05 60,317 +0.80(+4.64%)
Feb 08, 2024 17.01 17.61 17.01 17.25 54,324 +0.70(+4.23%)
Feb 07, 2024 15.64 16.84 15.64 16.55 106,220 +1.52(+10.11%)
Feb 06, 2024 15.00 15.28 14.95 15.03 10,751 +0.03(+0.20%)
Feb 05, 2024 14.88 15.20 14.88 15.00 7,825 -0.12(-0.79%)
Feb 02, 2024 15.16 15.31 15.10 15.12 4,116 -0.19(-1.24%)
Feb 01, 2024 15.46 15.46 15.15 15.31 7,219 +0.04(+0.26%)
Jan 31, 2024 15.04 15.27 15.04 15.27 6,412 +0.08(+0.53%)
Jan 30, 2024 15.27 15.27 15.03 15.19 18,363 -0.10(-0.65%)
Jan 29, 2024 15.21 15.52 15.00 15.29 12,100 -0.12(-0.78%)
Jan 26, 2024 15.42 15.49 15.05 15.41 12,695 +0.25(+1.65%)
Jan 25, 2024 15.05 15.16 14.87 15.16 74,245 +0.02(+0.13%)
Jan 24, 2024 15.25 15.28 15.08 15.14 4,496 -0.04(-0.26%)
Jan 23, 2024 15.03 15.24 15.02 15.18 14,184 +0.02(+0.13%)
Jan 22, 2024 15.21 15.30 15.05 15.16 3,673 -0.05(-0.33%)
Jan 19, 2024 15.23 15.30 15.15 15.21 1,841 -0.12(-0.78%)
Jan 18, 2024 15.20 15.34 15.12 15.33 1,692 +0.02(+0.13%)
Jan 17, 2024 15.25 15.36 14.94 15.31 8,834 -0.04(-0.26%)
Jan 16, 2024 15.57 15.60 15.25 15.35 11,560 -0.21(-1.35%)
Jan 15, 2024 15.58 15.61 15.50 15.56 1,380 -0.02(-0.13%)
Jan 12, 2024 15.51 15.76 15.51 15.58 1,401 -0.19(-1.20%)
Jan 11, 2024 15.53 15.90 15.37 15.77 6,660 +0.13(+0.83%)
Jan 10, 2024 15.58 15.85 15.51 15.64 4,680 -0.34(-2.13%)
Jan 09, 2024 15.51 16.01 15.51 15.98 14,065 +0.20(+1.27%)
Jan 08, 2024 15.59 15.96 15.59 15.78 6,356 -0.12(-0.75%)
Jan 05, 2024 15.66 15.90 15.66 15.90 5,589 +0.15(+0.95%)
Jan 04, 2024 15.62 15.84 15.57 15.75 5,447 +0.26(+1.68%)
Jan 03, 2024 15.25 15.78 15.25 15.49 13,576 +0.10(+0.65%)
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.