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 29, 2012 9.020 9.250 8.850 8.950 102,012 -0.05(-0.56%)
Feb 28, 2012 8.970 9.000 8.760 9.000 85,738 +0.24(+2.74%)
Feb 27, 2012 8.600 8.810 8.550 8.760 25,810 +0.21(+2.46%)
Feb 24, 2012 8.550 8.650 8.550 8.550 61,225 -0.01(-0.12%)
Feb 23, 2012 8.600 8.650 8.450 8.560 26,572 -0.06(-0.70%)
Feb 22, 2012 8.660 8.660 8.560 8.620 26,158 +0.03(+0.35%)
Feb 21, 2012 8.490 8.600 8.400 8.590 35,579 +0.29(+3.49%)
Feb 17, 2012 8.300 8.300 8.300 0 -0.05(-0.60%)
Feb 16, 2012 8.290 8.460 8.200 8.350 20,532 -0.12(-1.42%)
Feb 15, 2012 8.140 8.490 8.030 8.470 59,185 +0.43(+5.35%)
Feb 14, 2012 8.470 8.480 7.980 8.040 46,338 -0.33(-3.94%)
Feb 13, 2012 8.500 8.640 8.370 8.370 98,395 -0.09(-1.06%)
Feb 10, 2012 8.550 8.640 8.450 8.460 59,335 -0.12(-1.40%)
Feb 09, 2012 8.630 8.700 8.500 8.580 31,040 +0.00(+0.00%)
Feb 08, 2012 8.450 8.580 8.400 8.580 30,520 +0.14(+1.66%)
Feb 07, 2012 8.250 8.500 8.250 8.440 23,223 +0.09(+1.08%)
Feb 06, 2012 8.240 8.550 8.210 8.350 64,145 +0.11(+1.33%)
Feb 03, 2012 8.020 8.280 7.950 8.240 86,628 +0.39(+4.97%)
Feb 02, 2012 7.750 7.900 7.660 7.850 65,181 +0.10(+1.29%)
Feb 01, 2012 7.320 7.900 7.320 7.750 49,136 +0.45(+6.16%)
Jan 31, 2012 7.450 7.490 7.300 7.300 42,935 -0.10(-1.35%)
Jan 30, 2012 7.400 7.420 7.400 7.400 43,100 +0.00(+0.00%)
Jan 27, 2012 7.400 7.400 7.350 7.400 43,882 +0.05(+0.68%)
Jan 26, 2012 7.390 7.400 7.300 7.350 39,500 -0.04(-0.54%)
Jan 25, 2012 7.490 7.490 7.210 7.390 14,500 -0.01(-0.14%)
Jan 24, 2012 7.400 7.410 7.390 7.400 35,295 +0.00(+0.00%)
Jan 23, 2012 7.390 7.500 7.390 7.400 12,268 +0.25(+3.50%)
Jan 20, 2012 7.200 7.200 7.150 7.150 1,770 +0.00(+0.00%)
Jan 19, 2012 7.060 7.240 7.060 7.150 39,500 +0.17(+2.44%)
Jan 18, 2012 6.850 6.980 6.850 6.980 217,330 +0.13(+1.90%)
Jan 17, 2012 6.680 6.850 6.680 6.850 15,083 +0.17(+2.54%)
Jan 16, 2012 6.750 7.000 6.630 6.680 19,098 -0.12(-1.76%)
Jan 13, 2012 6.850 6.850 6.750 6.800 13,131 -0.05(-0.73%)
Jan 12, 2012 6.850 6.850 6.850 6.850 11,100 +0.00(+0.00%)
Jan 11, 2012 6.850 6.850 6.840 6.850 2,852 +0.10(+1.48%)
Jan 10, 2012 6.850 6.900 6.670 6.750 15,025 -0.10(-1.46%)
Jan 09, 2012 6.850 6.850 6.850 6.850 2,425 +0.00(+0.00%)
Jan 06, 2012 6.850 6.850 6.750 6.850 19,790 +0.00(+0.00%)
Jan 05, 2012 6.850 6.900 6.850 6.850 5,594 -0.05(-0.72%)
Jan 04, 2012 6.950 6.950 6.850 6.900 4,823 +0.18(+2.68%)
Dec 30, 2011 6.750 6.970 6.720 6.720 7,100 -0.23(-3.31%)
Dec 29, 2011 6.960 6.960 6.600 6.950 4,400 +0.20(+2.96%)
Dec 28, 2011 6.700 6.900 6.700 6.750 1,816 -0.06(-0.88%)
Dec 23, 2011 6.600 6.810 6.810 6.810 9,157 +0.02(+0.29%)
Dec 21, 2011 6.550 6.790 6.550 6.790 3,200 +0.29(+4.46%)
Dec 20, 2011 6.350 6.500 6.350 6.500 1,777 +0.15(+2.36%)
Dec 19, 2011 6.550 6.550 6.260 6.350 3,577 -0.15(-2.31%)
Dec 16, 2011 6.600 6.600 6.490 6.500 4,050 -0.14(-2.11%)
Dec 15, 2011 6.950 6.950 6.600 6.640 3,584 -0.35(-5.01%)
Dec 14, 2011 6.550 6.990 6.550 6.990 104,450 +0.49(+7.54%)
Dec 13, 2011 6.910 6.910 6.500 6.500 6,619 -0.41(-5.93%)
Dec 12, 2011 6.910 6.910 6.910 6.910 0 +0.00(+0.00%)
Dec 09, 2011 6.900 7.000 6.850 6.910 30,390 -0.09(-1.29%)
Dec 08, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 07, 2011 7.000 7.000 6.990 7.000 5,437 -0.04(-0.57%)
Dec 06, 2011 7.110 7.110 6.910 7.040 8,210 -0.11(-1.54%)
Dec 05, 2011 7.200 7.200 7.150 7.150 450 +0.08(+1.13%)
Dec 02, 2011 7.040 7.200 7.040 7.070 3,770 +0.07(+1.00%)
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.