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 (%)
Dec 31, 2007 9.600 9.700 9.550 9.700 17,750 +0.20(+2.11%)
Dec 28, 2007 9.600 9.610 9.500 9.500 31,590 +0.00(+0.00%)
Dec 27, 2007 9.500 9.500 9.500 9.500 500 +0.00(+0.00%)
Dec 26, 2007 9.350 9.500 9.350 9.500 5,500 +0.00(+0.00%)
Dec 24, 2007 9.350 9.500 9.350 9.500 5,500 +0.15(+1.60%)
Dec 21, 2007 9.510 9.510 9.160 9.350 4,050 -0.15(-1.58%)
Dec 20, 2007 9.300 9.510 9.300 9.500 45,150 +0.20(+2.15%)
Dec 19, 2007 9.300 9.390 9.300 9.300 1,500 +0.00(+0.00%)
Dec 18, 2007 9.300 9.400 8.900 9.300 40,691 +0.00(+0.00%)
Dec 17, 2007 9.480 9.480 9.300 9.300 15,700 -0.10(-1.06%)
Dec 14, 2007 9.300 9.400 9.300 9.400 16,688 +0.10(+1.08%)
Dec 13, 2007 9.260 9.390 9.250 9.300 15,000 +0.05(+0.54%)
Dec 12, 2007 9.190 9.260 9.190 9.250 27,039 +0.21(+2.32%)
Dec 11, 2007 9.100 9.200 9.040 9.040 7,395 +0.04(+0.44%)
Dec 10, 2007 8.750 9.000 8.750 9.000 9,800 +0.20(+2.27%)
Dec 07, 2007 8.900 8.900 8.750 8.800 5,990 -0.10(-1.12%)
Dec 06, 2007 8.640 8.910 8.640 8.900 6,552 +0.40(+4.71%)
Dec 05, 2007 8.490 8.510 8.360 8.500 6,623 +0.15(+1.80%)
Dec 04, 2007 8.500 8.500 8.350 8.350 33,330 -0.15(-1.76%)
Dec 03, 2007 8.360 8.500 8.350 8.500 7,005 +0.00(+0.00%)
Nov 30, 2007 8.500 8.500 8.500 8.500 2,700 +0.00(+0.00%)
Nov 29, 2007 8.250 8.500 8.250 8.500 5,900 +0.25(+3.03%)
Nov 28, 2007 8.000 8.250 8.000 8.250 2,381 +0.25(+3.12%)
Nov 27, 2007 8.000 8.260 8.000 8.000 3,607 +0.09(+1.14%)
Nov 26, 2007 7.900 7.930 7.900 7.910 4,550 -0.09(-1.12%)
Nov 23, 2007 7.980 8.100 7.950 8.000 63,925 +0.45(+5.96%)
Nov 21, 2007 7.900 7.910 7.550 7.550 26,100 -0.45(-5.63%)
Nov 20, 2007 7.610 8.100 7.610 8.000 37,720 +0.10(+1.27%)
Nov 19, 2007 8.100 8.110 7.900 7.900 20,383 -0.20(-2.47%)
Nov 16, 2007 8.090 8.150 8.090 8.100 87,296 +0.00(+0.00%)
Nov 15, 2007 8.000 8.140 8.000 8.100 48,325 +0.09(+1.12%)
Nov 14, 2007 7.800 8.050 7.800 8.010 54,300 +0.14(+1.78%)
Nov 13, 2007 7.030 7.950 7.000 7.870 9,295 +0.28(+3.69%)
Nov 12, 2007 7.800 7.800 7.590 7.590 149,510 -0.21(-2.69%)
Nov 09, 2007 7.950 8.000 7.800 7.800 7,387 -0.20(-2.50%)
Nov 08, 2007 7.800 8.150 7.800 8.000 12,795 +0.05(+0.63%)
Nov 07, 2007 7.810 8.140 7.810 7.950 12,310 -0.19(-2.33%)
Nov 06, 2007 8.200 8.200 7.600 8.140 56,418 -0.16(-1.93%)
Nov 05, 2007 8.800 8.800 8.140 8.300 93,425 -0.50(-5.68%)
Nov 02, 2007 9.350 9.350 8.030 8.800 173,538 -0.80(-8.33%)
Nov 01, 2007 9.740 9.740 9.500 9.600 21,985 -0.15(-1.54%)
Oct 31, 2007 9.740 9.750 9.410 9.750 18,211 +0.01(+0.10%)
Oct 30, 2007 9.550 9.750 9.550 9.740 5,931 +0.19(+1.99%)
Oct 29, 2007 9.690 9.750 9.500 9.550 20,569 +0.19(+2.03%)
Oct 26, 2007 9.320 9.510 9.310 9.360 5,298 -0.24(-2.50%)
Oct 25, 2007 9.840 9.850 9.310 9.600 5,699 +0.00(+0.00%)
Oct 24, 2007 9.510 9.800 9.070 9.600 10,030 -0.15(-1.54%)
Oct 23, 2007 9.500 9.750 9.160 9.750 17,850 +0.00(+0.00%)
Oct 19, 2007 9.050 9.750 9.050 9.750 36,324 +0.70(+7.73%)
Oct 18, 2007 9.100 9.250 9.000 9.050 11,100 +0.00(+0.00%)
Oct 17, 2007 9.050 9.470 9.050 9.050 10,638 -0.04(-0.44%)
Oct 16, 2007 9.690 9.690 9.050 9.090 16,345 -0.06(-0.66%)
Oct 15, 2007 9.170 9.190 8.890 9.150 34,790 -0.35(-3.68%)
Oct 12, 2007 9.700 9.940 8.250 9.500 20,325 -0.13(-1.35%)
Oct 11, 2007 9.890 9.980 9.620 9.630 3,533 +0.01(+0.10%)
Oct 10, 2007 10.00 10.00 9.620 9.620 9,265 -0.38(-3.80%)
Oct 09, 2007 9.560 10.00 9.560 10.00 28,542 +0.10(+1.01%)
Oct 08, 2007 9.990 10.00 9.690 9.900 24,899 +0.00(+0.00%)
Oct 05, 2007 9.990 10.00 9.690 9.900 24,899 +0.31(+3.23%)
Oct 04, 2007 10.00 10.00 9.590 9.590 124,430 -0.31(-3.13%)
Oct 03, 2007 10.00 10.00 9.820 9.900 15,649 -0.10(-1.00%)
Oct 02, 2007 9.950 10.00 9.800 10.00 16,597 +0.06(+0.60%)
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.