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: 11:32 AM 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 (%)
Mar 31, 2006 4.350 4.630 4.350 4.630 30,975 +0.33(+7.67%)
Mar 30, 2006 4.230 4.450 4.200 4.300 58,554 +0.07(+1.65%)
Mar 29, 2006 4.090 4.230 4.090 4.230 102,995 +0.14(+3.42%)
Mar 28, 2006 4.100 4.100 4.040 4.090 65,950 -0.01(-0.24%)
Mar 27, 2006 3.960 4.200 3.960 4.100 295,451 +0.10(+2.50%)
Mar 24, 2006 3.950 4.000 3.950 4.000 55,701 -0.05(-1.23%)
Mar 21, 2006 3.950 4.100 3.930 4.050 21,450 +0.05(+1.25%)
Mar 20, 2006 4.000 4.000 3.950 4.000 14,730 +0.05(+1.27%)
Mar 17, 2006 3.930 4.000 3.930 3.950 155,500 -0.05(-1.25%)
Mar 16, 2006 3.900 4.090 3.900 4.000 87,899 +0.00(+0.00%)
Mar 15, 2006 4.050 4.050 3.880 4.000 56,282 -0.05(-1.23%)
Mar 14, 2006 4.100 4.100 3.890 4.050 29,600 -0.05(-1.22%)
Mar 13, 2006 4.100 4.100 3.940 4.100 17,100 +0.00(+0.00%)
Mar 10, 2006 4.080 4.100 4.000 4.100 18,871 +0.05(+1.23%)
Mar 09, 2006 4.050 4.070 3.970 4.050 10,985 +0.02(+0.50%)
Mar 08, 2006 3.960 4.030 3.960 4.030 3,600 -0.01(-0.25%)
Mar 07, 2006 4.200 4.200 3.850 4.040 33,092 -0.16(-3.81%)
Mar 06, 2006 4.200 4.200 4.200 4.200 10,200 +0.01(+0.24%)
Mar 03, 2006 4.200 4.200 4.130 4.190 15,875 -0.01(-0.24%)
Mar 02, 2006 4.180 4.200 4.130 4.200 1,013,331 +0.02(+0.48%)
Mar 01, 2006 4.150 4.180 4.110 4.180 59,750 +0.03(+0.72%)
Feb 28, 2006 4.100 4.150 4.100 4.150 38,200 +0.00(+0.00%)
Feb 27, 2006 4.110 4.160 4.100 4.150 25,095 +0.05(+1.22%)
Feb 24, 2006 4.150 4.150 4.100 4.100 16,712 +0.00(+0.00%)
Feb 23, 2006 4.050 4.170 4.050 4.100 116,178 +0.01(+0.24%)
Feb 22, 2006 4.050 4.090 4.050 4.090 48,051 +0.04(+0.99%)
Feb 21, 2006 4.000 4.050 3.980 4.050 25,855 +0.05(+1.25%)
Feb 17, 2006 4.000 4.070 3.900 4.000 461,550 -0.05(-1.23%)
Feb 16, 2006 3.930 4.050 3.930 4.050 30,658 +0.11(+2.79%)
Feb 15, 2006 3.850 3.990 3.800 3.940 57,085 +0.07(+1.81%)
Feb 14, 2006 3.650 3.870 3.640 3.870 39,990 +0.23(+6.32%)
Feb 13, 2006 3.650 3.650 3.500 3.640 126,198 -0.01(-0.27%)
Feb 10, 2006 3.650 3.650 3.630 3.650 86,400 +0.00(+0.00%)
Feb 09, 2006 3.700 3.700 3.600 3.650 80,533 -0.03(-0.82%)
Feb 08, 2006 3.700 3.700 3.600 3.680 26,520 +0.33(+9.85%)
Feb 07, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 06, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 03, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 02, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 01, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 31, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 30, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 27, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 26, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 25, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 24, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 23, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 20, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 19, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 18, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 17, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 13, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 12, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 11, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 10, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 09, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 06, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 05, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 04, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
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.