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

Heroux-Devtek Inc (TSX: HRX )

24.94 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2009 4.000 4.090 4.000 4.000 29,900 +0.02(+0.50%)
Mar 30, 2009 4.190 4.050 3.960 3.980 44,205 +0.00(+0.00%)
Mar 26, 2009 4.010 4.010 3.980 3.980 31,195 -0.02(-0.50%)
Mar 25, 2009 3.950 4.100 3.950 4.000 10,051 +0.05(+1.27%)
Mar 24, 2009 3.900 3.950 3.900 3.950 9,800 +0.05(+1.28%)
Mar 23, 2009 3.900 3.900 3.770 3.900 23,800 +0.00(+0.00%)
Mar 20, 2009 3.980 3.980 3.900 3.900 14,000 +0.02(+0.52%)
Mar 19, 2009 3.870 3.950 3.870 3.880 12,600 -0.07(-1.77%)
Mar 18, 2009 3.980 3.980 3.810 3.950 28,150 +0.00(+0.00%)
Mar 17, 2009 3.970 3.980 3.940 3.950 27,400 +0.15(+3.95%)
Mar 16, 2009 3.980 3.980 3.710 3.800 18,400 -0.18(-4.52%)
Mar 13, 2009 3.980 3.980 3.700 3.980 5,501 +0.14(+3.65%)
Mar 12, 2009 3.970 3.990 3.840 3.840 5,150 +0.14(+3.78%)
Mar 11, 2009 3.830 3.830 3.610 3.700 10,452 -0.13(-3.39%)
Mar 10, 2009 3.750 3.890 3.600 3.830 26,386 +0.08(+2.13%)
Mar 09, 2009 3.760 3.840 3.750 3.750 19,772 -0.23(-5.78%)
Mar 06, 2009 3.990 3.990 3.980 3.980 4,362 +0.00(+0.00%)
Mar 05, 2009 3.980 3.980 3.980 3.980 500 +0.00(+0.00%)
Mar 04, 2009 4.000 4.100 3.710 3.980 21,110 -0.01(-0.25%)
Mar 02, 2009 4.100 4.100 3.980 3.990 8,230 +0.01(+0.25%)
Feb 27, 2009 3.990 4.000 3.980 3.980 53,250 -0.01(-0.25%)
Feb 26, 2009 3.990 3.990 3.990 3.990 1,000 +0.00(+0.00%)
Feb 25, 2009 4.010 4.050 3.990 3.990 19,890 -0.06(-1.48%)
Feb 24, 2009 4.060 4.100 4.000 4.050 18,662 -0.29(-6.68%)
Feb 23, 2009 4.020 4.340 4.020 4.340 5,100 +0.09(+2.12%)
Feb 20, 2009 4.350 4.350 4.250 4.250 5,200 -0.21(-4.71%)
Feb 19, 2009 4.460 4.470 4.460 4.460 16,250 +0.00(+0.00%)
Feb 18, 2009 4.300 4.460 4.300 4.460 6,360 +0.16(+3.72%)
Feb 17, 2009 4.310 4.310 4.300 4.300 530 -0.24(-5.29%)
Feb 13, 2009 4.250 4.560 4.200 4.540 9,380 +0.30(+7.08%)
Feb 12, 2009 4.000 4.250 4.000 4.240 5,812 +0.00(+0.00%)
Feb 11, 2009 4.230 4.240 4.000 4.240 1,150 +0.28(+7.07%)
Feb 10, 2009 3.960 4.020 3.960 3.960 2,200 +0.06(+1.54%)
Feb 09, 2009 4.220 4.220 3.720 3.900 108,187 -0.60(-13.33%)
Feb 06, 2009 4.680 4.680 4.500 4.500 10,050 -0.30(-6.25%)
Feb 05, 2009 5.090 5.100 4.790 4.800 10,200 -0.19(-3.81%)
Feb 04, 2009 4.800 4.990 4.800 4.990 4,818 +0.14(+2.89%)
Feb 03, 2009 5.000 5.000 4.850 4.850 9,250 -0.15(-3.00%)
Feb 02, 2009 5.000 5.130 4.990 5.000 22,700 +0.00(+0.00%)
Jan 30, 2009 5.000 5.060 5.000 5.000 2,450 +0.00(+0.00%)
Jan 29, 2009 5.250 5.290 5.000 5.000 9,900 -0.50(-9.09%)
Jan 28, 2009 5.510 5.570 5.500 5.500 8,050 -0.45(-7.56%)
Jan 27, 2009 5.790 6.050 5.500 5.950 21,573 +0.35(+6.25%)
Jan 26, 2009 5.500 5.750 5.430 5.600 19,753 +0.16(+2.94%)
Jan 23, 2009 4.610 5.590 4.610 5.440 15,683 +0.64(+13.33%)
Jan 22, 2009 4.970 4.990 4.630 4.800 10,112 +0.00(+0.00%)
Jan 21, 2009 4.980 4.990 4.750 4.800 2,725 -0.05(-1.03%)
Jan 20, 2009 4.940 4.940 4.850 4.850 4,650 +0.15(+3.19%)
Jan 19, 2009 4.650 4.950 4.650 4.700 17,762 +0.05(+1.08%)
Jan 16, 2009 4.690 4.700 4.500 4.650 15,200 +0.15(+3.33%)
Jan 15, 2009 4.400 4.700 4.400 4.500 25,950 +0.15(+3.45%)
Jan 14, 2009 4.490 4.500 4.350 4.350 9,475 -0.14(-3.12%)
Jan 13, 2009 4.000 4.500 4.000 4.490 21,950 +0.49(+12.25%)
Jan 12, 2009 3.890 4.000 3.750 4.000 81,800 +0.14(+3.63%)
Jan 09, 2009 3.750 3.860 3.750 3.860 3,165 +0.18(+4.89%)
Jan 08, 2009 3.590 3.680 3.500 3.680 89,400 +0.09(+2.51%)
Jan 07, 2009 3.530 3.610 3.440 3.590 10,850 +0.06(+1.70%)
Jan 06, 2009 3.690 3.690 3.530 3.530 14,943 -0.04(-1.12%)
Jan 05, 2009 3.500 3.630 3.110 3.570 35,930 +0.08(+2.29%)
Jan 02, 2009 3.170 3.490 2.850 3.490 33,974 +0.70(+25.09%)
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.