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 +0.57 (+2.54%)
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 (%)
Apr 30, 2012 8.700 8.700 8.450 8.650 15,458 +0.14(+1.65%)
Apr 27, 2012 8.650 8.650 8.510 8.510 135,525 -0.13(-1.50%)
Apr 26, 2012 8.430 8.640 8.430 8.640 1,515 +0.05(+0.58%)
Apr 25, 2012 8.700 8.700 8.590 8.590 4,834 -0.01(-0.12%)
Apr 24, 2012 8.700 8.700 8.500 8.600 6,809 -0.10(-1.15%)
Apr 23, 2012 8.700 8.700 8.600 8.700 5,710 -0.04(-0.46%)
Apr 20, 2012 8.740 8.740 8.710 8.740 6,495 +0.00(+0.00%)
Apr 19, 2012 8.600 8.740 8.600 8.740 3,555 -0.01(-0.11%)
Apr 18, 2012 8.750 8.750 8.750 8.750 2,490 +0.00(+0.00%)
Apr 17, 2012 8.840 8.840 8.750 8.750 684 -0.10(-1.13%)
Apr 16, 2012 9.000 9.000 8.750 8.850 9,937 -0.05(-0.56%)
Apr 13, 2012 8.880 8.900 8.800 8.900 12,324 +0.23(+2.65%)
Apr 12, 2012 8.720 8.750 8.670 8.670 3,600 -0.03(-0.34%)
Apr 11, 2012 8.890 8.890 8.650 8.700 11,111 -0.05(-0.57%)
Apr 10, 2012 8.810 8.810 8.750 8.750 3,125 -0.15(-1.69%)
Apr 09, 2012 8.660 8.900 8.640 8.900 23,924 +0.26(+3.01%)
Apr 05, 2012 8.810 8.810 8.630 8.640 4,871 -0.16(-1.82%)
Apr 04, 2012 8.800 8.800 8.760 8.800 1,400 -0.01(-0.11%)
Apr 03, 2012 8.840 8.870 8.800 8.810 6,550 -0.19(-2.11%)
Apr 02, 2012 8.990 9.000 8.940 9.000 15,989 +0.14(+1.58%)
Mar 30, 2012 8.720 8.860 8.720 8.860 1,670 +0.20(+2.31%)
Mar 29, 2012 8.810 8.810 8.660 8.660 7,775 -0.24(-2.70%)
Mar 28, 2012 8.840 8.910 8.840 8.900 10,872 -0.04(-0.45%)
Mar 27, 2012 8.900 8.940 8.850 8.940 7,157 -0.02(-0.22%)
Mar 26, 2012 8.700 8.960 8.700 8.960 111,960 +0.26(+2.99%)
Mar 23, 2012 8.650 8.710 8.610 8.700 48,565 +0.00(+0.00%)
Mar 22, 2012 8.730 8.740 8.650 8.700 14,960 -0.02(-0.23%)
Mar 21, 2012 8.700 8.750 8.630 8.720 10,788 +0.02(+0.23%)
Mar 20, 2012 8.640 8.810 8.640 8.700 16,778 -0.11(-1.25%)
Mar 19, 2012 8.450 8.830 8.440 8.810 21,832 +0.21(+2.44%)
Mar 16, 2012 8.830 8.990 8.560 8.600 16,680 -0.21(-2.38%)
Mar 15, 2012 8.950 8.950 8.770 8.810 43,900 -0.09(-1.01%)
Mar 14, 2012 8.970 8.970 8.850 8.900 63,203 -0.10(-1.11%)
Mar 13, 2012 9.000 9.000 8.910 9.000 18,744 +0.05(+0.56%)
Mar 12, 2012 8.980 9.000 8.840 8.950 23,382 +0.05(+0.56%)
Mar 09, 2012 8.840 8.900 8.660 8.900 14,085 +0.13(+1.48%)
Mar 08, 2012 8.860 8.860 8.610 8.770 13,320 +0.07(+0.80%)
Mar 07, 2012 8.550 8.900 8.550 8.700 25,993 +0.19(+2.23%)
Mar 06, 2012 8.510 8.600 8.500 8.510 17,619 -0.04(-0.47%)
Mar 05, 2012 8.500 8.600 8.500 8.550 12,793 +0.05(+0.59%)
Mar 02, 2012 8.700 8.700 8.500 8.500 27,884 -0.15(-1.73%)
Mar 01, 2012 8.700 8.700 8.390 8.650 77,080 -0.30(-3.35%)
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%)
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.