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

Heroux-Devtek Inc (TSX: HRX )

23.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 5.040 5.100 5.040 5.040 3,400 +0.00(+0.00%)
Feb 25, 2010 5.030 5.100 5.030 5.040 2,686 +0.02(+0.40%)
Feb 24, 2010 5.020 5.100 5.020 5.020 6,200 +0.00(+0.00%)
Feb 23, 2010 5.000 5.100 5.000 5.020 7,275 -0.08(-1.57%)
Feb 22, 2010 5.050 5.100 5.050 5.100 2,150 +0.04(+0.79%)
Feb 19, 2010 5.130 5.140 5.000 5.060 13,564 +0.06(+1.20%)
Feb 18, 2010 5.150 5.150 5.000 5.000 6,200 -0.01(-0.20%)
Feb 17, 2010 5.050 5.050 5.000 5.010 129,320 +0.00(+0.00%)
Feb 16, 2010 5.200 5.200 5.010 5.010 13,339 -0.14(-2.72%)
Feb 12, 2010 5.150 5.150 5.150 0 +0.09(+1.78%)
Feb 11, 2010 5.060 5.100 5.010 5.060 3,900 -0.09(-1.75%)
Feb 10, 2010 5.200 5.200 5.030 5.150 21,140 -0.03(-0.58%)
Feb 09, 2010 5.200 5.200 5.180 5.180 2,780 +0.03(+0.58%)
Feb 08, 2010 5.210 5.220 5.120 5.150 2,510 +0.04(+0.78%)
Feb 05, 2010 5.260 5.260 5.110 5.110 265,815 -0.15(-2.85%)
Feb 04, 2010 5.270 5.370 5.260 5.260 9,550 -0.14(-2.59%)
Feb 03, 2010 5.220 5.400 5.220 5.400 7,073 +0.18(+3.45%)
Feb 02, 2010 5.210 5.220 5.150 5.220 2,200 +0.07(+1.36%)
Feb 01, 2010 5.150 5.150 5.100 5.150 15,100 -0.10(-1.90%)
Jan 29, 2010 5.160 5.260 5.160 5.250 2,575 +0.00(+0.00%)
Jan 28, 2010 5.250 5.260 5.250 5.250 2,773 -0.15(-2.78%)
Jan 27, 2010 5.110 5.400 5.110 5.400 1,126 +0.10(+1.89%)
Jan 26, 2010 5.290 5.300 5.250 5.300 9,780 +0.04(+0.76%)
Jan 25, 2010 5.290 5.290 5.250 5.260 9,461 -0.03(-0.57%)
Jan 22, 2010 5.340 5.340 5.150 5.290 5,785 +0.05(+0.95%)
Jan 21, 2010 5.120 5.240 5.120 5.240 6,030 +0.10(+1.95%)
Jan 20, 2010 5.100 5.400 5.100 5.140 9,340 -0.03(-0.58%)
Jan 19, 2010 5.100 5.180 5.100 5.170 4,150 +0.02(+0.39%)
Jan 18, 2010 5.100 5.290 5.100 5.150 455 +0.05(+0.98%)
Jan 15, 2010 5.080 5.100 5.080 5.100 17,300 +0.03(+0.59%)
Jan 14, 2010 5.060 5.150 5.000 5.070 6,670 +0.02(+0.40%)
Jan 13, 2010 5.050 5.050 5.050 5.050 3,428 -0.02(-0.39%)
Jan 12, 2010 5.100 5.150 5.070 5.070 5,033 +0.02(+0.40%)
Jan 11, 2010 5.090 5.100 5.050 5.050 2,260 +0.04(+0.80%)
Jan 08, 2010 5.010 5.020 5.010 5.010 38,820 +0.00(+0.00%)
Jan 07, 2010 5.100 5.100 5.000 5.010 6,161 -0.05(-0.99%)
Jan 06, 2010 5.000 5.100 5.000 5.060 13,078 +0.05(+1.00%)
Jan 05, 2010 5.060 5.100 5.000 5.010 9,505 -0.11(-2.15%)
Jan 04, 2010 5.060 5.140 5.060 5.120 5,322 +0.12(+2.40%)
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%)
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.