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: 4:00 PM 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 (%)
Feb 28, 2011 7.770 7.850 7.710 7.850 13,775 +0.03(+0.38%)
Feb 25, 2011 7.640 7.820 7.640 7.820 8,598 +0.11(+1.43%)
Feb 24, 2011 7.680 7.830 7.680 7.710 15,531 -0.18(-2.28%)
Feb 23, 2011 7.800 7.890 7.800 7.890 19,555 +0.09(+1.15%)
Feb 22, 2011 7.920 7.920 7.800 7.800 24,020 +0.00(+0.00%)
Feb 18, 2011 7.970 7.970 7.800 7.800 24,263 -0.05(-0.64%)
Feb 17, 2011 7.960 7.960 7.850 7.850 53,688 -0.02(-0.25%)
Feb 16, 2011 7.830 7.900 7.810 7.870 11,603 +0.06(+0.77%)
Feb 15, 2011 8.010 8.010 7.750 7.810 25,005 +0.01(+0.13%)
Feb 14, 2011 7.950 7.950 7.760 7.800 9,880 -0.06(-0.76%)
Feb 11, 2011 8.200 8.250 7.750 7.860 331,853 -0.34(-4.15%)
Feb 10, 2011 8.140 8.200 8.000 8.200 34,185 -0.05(-0.61%)
Feb 09, 2011 8.180 8.250 8.000 8.250 48,530 +0.07(+0.86%)
Feb 08, 2011 7.900 8.500 7.890 8.180 53,439 +0.56(+7.35%)
Feb 07, 2011 7.290 7.970 7.290 7.620 237,067 +0.52(+7.32%)
Feb 04, 2011 7.290 7.290 6.920 7.100 27,714 +0.15(+2.16%)
Feb 03, 2011 6.950 6.950 6.750 6.950 22,691 +0.20(+2.96%)
Feb 02, 2011 6.800 6.900 6.750 6.750 6,678 -0.09(-1.32%)
Feb 01, 2011 6.900 6.900 6.760 6.840 3,738 +0.06(+0.88%)
Jan 31, 2011 6.550 6.780 6.540 6.780 4,250 +0.27(+4.15%)
Jan 28, 2011 6.700 6.750 6.510 6.510 3,100 -0.21(-3.12%)
Jan 27, 2011 6.850 6.890 6.600 6.720 13,430 -0.16(-2.33%)
Jan 26, 2011 6.580 6.900 6.580 6.880 7,860 +0.09(+1.33%)
Jan 25, 2011 6.490 6.790 6.490 6.790 15,000 +0.29(+4.46%)
Jan 24, 2011 6.660 6.670 6.500 6.500 5,883 -0.16(-2.40%)
Jan 21, 2011 6.640 6.690 6.600 6.660 1,615 +0.14(+2.15%)
Jan 20, 2011 6.640 6.640 6.520 6.520 3,974 -0.08(-1.21%)
Jan 19, 2011 6.450 6.600 6.450 6.600 4,350 +0.20(+3.12%)
Jan 18, 2011 6.350 6.430 6.350 6.400 9,800 +0.05(+0.79%)
Jan 17, 2011 6.290 6.350 6.290 6.350 12,026 -0.05(-0.78%)
Jan 14, 2011 6.290 6.400 6.290 6.400 6,929 +0.10(+1.59%)
Jan 13, 2011 6.300 6.300 6.200 6.300 5,280 +0.07(+1.12%)
Jan 12, 2011 6.010 6.230 6.010 6.230 10,500 -0.11(-1.74%)
Jan 11, 2011 6.210 6.340 6.210 6.340 1,550 +0.07(+1.12%)
Jan 10, 2011 6.310 6.310 6.270 6.270 1,600 +0.01(+0.16%)
Jan 07, 2011 6.190 6.440 6.110 6.260 15,550 +0.16(+2.62%)
Jan 06, 2011 6.090 6.160 6.050 6.100 12,929 +0.10(+1.67%)
Jan 05, 2011 6.000 6.050 6.000 6.000 2,345 -0.05(-0.83%)
Jan 04, 2011 6.050 6.050 6.000 6.050 4,250 +0.12(+2.02%)
Dec 31, 2010 5.990 5.990 5.930 5.930 1,100 -0.07(-1.17%)
Dec 30, 2010 6.000 6.050 6.000 6.000 5,050 -0.01(-0.17%)
Dec 29, 2010 6.000 6.010 6.000 6.010 3,240 +0.01(+0.17%)
Dec 24, 2010 6.000 6.000 6.000 6.000 575 +0.00(+0.00%)
Dec 23, 2010 6.010 6.050 6.000 6.000 4,090 +0.00(+0.00%)
Dec 22, 2010 6.000 6.000 6.000 6.000 2,400 -0.04(-0.66%)
Dec 21, 2010 6.000 6.040 6.000 6.040 390,075 +0.04(+0.67%)
Dec 20, 2010 6.000 6.000 6.000 6.000 8,509 -0.01(-0.17%)
Dec 17, 2010 6.000 6.010 6.000 6.010 1,725 +0.01(+0.17%)
Dec 16, 2010 6.000 6.000 6.000 6.000 49,800 -0.05(-0.83%)
Dec 15, 2010 6.000 6.050 6.000 6.050 4,500 +0.05(+0.83%)
Dec 14, 2010 6.050 6.080 6.000 6.000 2,850 +0.00(+0.00%)
Dec 13, 2010 6.000 6.000 6.000 6.000 8,000 +0.00(+0.00%)
Dec 10, 2010 6.000 6.000 6.000 6.000 4,750 +0.00(+0.00%)
Dec 09, 2010 6.000 6.000 6.000 6.000 2,500 +0.00(+0.00%)
Dec 08, 2010 6.000 6.000 6.000 6.000 639 +0.00(+0.00%)
Dec 07, 2010 6.000 6.040 6.000 6.000 4,800 +0.00(+0.00%)
Dec 06, 2010 6.010 6.050 6.000 6.000 7,050 +0.00(+0.00%)
Dec 03, 2010 6.030 6.100 6.000 6.000 20,120 +0.09(+1.52%)
Dec 02, 2010 5.910 5.940 5.910 5.910 1,409 +0.01(+0.17%)
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.