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

Heroux-Devtek Inc (TSX: HRX )

22.45 -0.55 (-2.39%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 3, 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, 2009 5.000 5.000 5.000 0 -0.10(-1.96%)
Dec 30, 2009 5.040 5.100 5.020 5.100 3,700 +0.08(+1.59%)
Dec 29, 2009 5.020 5.240 5.020 5.020 3,300 +0.00(+0.00%)
Dec 24, 2009 5.010 5.020 5.000 5.020 1,375 -0.10(-1.95%)
Dec 23, 2009 5.030 5.120 5.000 5.120 8,320 +0.12(+2.40%)
Dec 22, 2009 5.170 5.180 5.000 5.000 4,814 +0.14(+2.88%)
Dec 21, 2009 4.900 4.900 4.850 4.860 10,492 +0.01(+0.21%)
Dec 18, 2009 4.900 5.050 4.850 4.850 34,305 -0.05(-1.02%)
Dec 17, 2009 5.250 5.250 4.900 4.900 24,325 -0.37(-7.02%)
Dec 16, 2009 5.160 5.270 5.160 5.270 5,900 +0.02(+0.38%)
Dec 15, 2009 5.260 5.260 5.200 5.250 9,620 -0.01(-0.19%)
Dec 14, 2009 5.250 5.260 5.250 5.260 4,505 +0.01(+0.19%)
Dec 11, 2009 5.250 5.260 5.250 5.250 10,800 -0.10(-1.87%)
Dec 10, 2009 5.340 5.350 5.250 5.350 3,820 -0.05(-0.93%)
Dec 09, 2009 5.350 5.400 5.350 5.400 1,100 +0.15(+2.86%)
Dec 08, 2009 5.280 5.280 5.250 5.250 3,325 +0.00(+0.00%)
Dec 07, 2009 5.300 5.300 5.250 5.250 2,064 +0.00(+0.00%)
Dec 04, 2009 5.480 5.480 5.250 5.250 500 +0.00(+0.00%)
Dec 03, 2009 5.430 5.500 5.250 5.250 7,927 -0.31(-5.58%)
Dec 02, 2009 5.110 5.600 5.110 5.560 5,390 +0.44(+8.59%)
Dec 01, 2009 5.240 5.250 5.120 5.120 6,799 -0.13(-2.48%)
Nov 30, 2009 5.180 5.250 5.180 5.250 1,500 +0.05(+0.96%)
Nov 27, 2009 5.210 5.210 5.200 5.200 550 +0.00(+0.00%)
Nov 26, 2009 5.250 5.640 5.200 5.200 27,300 -0.18(-3.35%)
Nov 25, 2009 5.640 5.640 5.250 5.380 12,700 -0.02(-0.37%)
Nov 24, 2009 5.600 5.650 5.400 5.400 14,540 -0.15(-2.70%)
Nov 23, 2009 5.960 5.960 5.400 5.550 16,730 +0.27(+5.11%)
Nov 20, 2009 5.310 5.450 5.280 5.280 6,025 -0.04(-0.75%)
Nov 19, 2009 5.270 5.320 5.260 5.320 4,045 +0.00(+0.00%)
Nov 18, 2009 5.210 5.320 5.200 5.320 9,700 +0.17(+3.30%)
Nov 17, 2009 5.100 5.200 5.100 5.150 3,320 -0.05(-0.96%)
Nov 16, 2009 5.300 5.300 5.200 5.200 7,900 -0.02(-0.38%)
Nov 13, 2009 5.250 5.250 5.200 5.220 7,300 -0.02(-0.38%)
Nov 12, 2009 5.200 5.240 5.200 5.240 5,663 +0.09(+1.75%)
Nov 11, 2009 5.100 5.240 5.100 5.150 5,585 +0.00(+0.00%)
Nov 10, 2009 5.150 5.150 5.150 5.150 700 -0.10(-1.90%)
Nov 09, 2009 5.100 5.250 5.100 5.250 6,158 +0.15(+2.94%)
Nov 06, 2009 5.100 5.100 5.100 5.100 1,786 -0.09(-1.73%)
Nov 05, 2009 5.190 5.190 5.190 5.190 600 +0.00(+0.00%)
Nov 04, 2009 5.200 5.220 5.190 5.190 5,725 -0.03(-0.57%)
Nov 03, 2009 5.090 5.220 5.090 5.220 3,365 +0.22(+4.40%)
Nov 02, 2009 5.020 5.020 5.000 5.000 13,200 -0.02(-0.40%)
Oct 30, 2009 5.030 5.140 5.020 5.020 2,500 -0.18(-3.46%)
Oct 29, 2009 4.910 5.200 4.910 5.200 8,150 +0.09(+1.76%)
Oct 28, 2009 5.100 5.110 5.100 5.110 4,067 +0.01(+0.20%)
Oct 27, 2009 5.170 5.180 5.100 5.100 3,000 -0.05(-0.97%)
Oct 26, 2009 5.010 5.170 5.010 5.150 2,300 +0.11(+2.18%)
Oct 23, 2009 5.230 5.250 5.030 5.040 41,800 -0.16(-3.08%)
Oct 22, 2009 5.010 5.200 5.010 5.200 5,900 +0.01(+0.19%)
Oct 21, 2009 5.120 5.190 5.050 5.190 2,535 +0.00(+0.00%)
Oct 20, 2009 5.020 5.190 5.020 5.190 12,900 +0.17(+3.39%)
Oct 19, 2009 5.050 5.250 5.020 5.020 3,200 -0.02(-0.40%)
Oct 16, 2009 5.010 5.100 5.010 5.040 3,400 -0.06(-1.18%)
Oct 15, 2009 5.120 5.150 5.010 5.100 494,623 -0.04(-0.78%)
Oct 14, 2009 5.340 5.340 5.110 5.140 4,500 -0.03(-0.58%)
Oct 13, 2009 5.300 5.500 5.150 5.170 14,593 -0.05(-0.96%)
Oct 09, 2009 5.310 5.310 5.150 5.220 6,303 -0.04(-0.76%)
Oct 08, 2009 5.150 5.300 5.150 5.260 7,342 +0.18(+3.54%)
Oct 07, 2009 5.070 5.080 5.050 5.080 5,475 -0.01(-0.20%)
Oct 06, 2009 5.150 5.150 5.090 5.090 2,495 -0.06(-1.17%)
Oct 05, 2009 5.150 5.310 5.010 5.150 36,657 +0.00(+0.00%)
Oct 02, 2009 5.100 5.250 5.100 5.150 6,189 -0.05(-0.96%)
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.