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 (%)
May 24, 2011 7.950 8.140 7.950 8.100 3,550 +0.10(+1.25%)
May 20, 2011 8.200 8.200 7.900 8.000 62,918 -0.14(-1.72%)
May 19, 2011 8.210 8.210 7.850 8.140 9,400 +0.39(+5.03%)
May 18, 2011 7.600 7.800 7.600 7.750 5,120 +0.09(+1.17%)
May 17, 2011 7.700 7.700 7.550 7.660 2,950 -0.08(-1.03%)
May 16, 2011 7.950 7.970 7.740 7.740 2,100 -0.22(-2.76%)
May 13, 2011 8.190 8.200 7.950 7.960 7,125 -0.11(-1.36%)
May 12, 2011 8.020 8.070 8.020 8.070 1,970 -0.03(-0.37%)
May 11, 2011 8.430 8.430 8.100 8.100 4,800 -0.33(-3.91%)
May 10, 2011 8.070 8.440 8.070 8.430 31,350 +0.27(+3.31%)
May 09, 2011 8.350 8.350 8.160 8.160 3,050 +0.00(+0.00%)
May 06, 2011 8.030 8.250 8.030 8.160 6,450 +0.01(+0.12%)
May 05, 2011 8.230 8.260 8.070 8.150 2,150 -0.15(-1.81%)
May 04, 2011 8.360 8.610 8.300 8.300 5,271 -0.06(-0.72%)
May 03, 2011 8.300 8.500 8.250 8.360 32,933 +0.07(+0.84%)
May 02, 2011 8.260 8.300 8.250 8.290 31,160 +0.00(+0.00%)
Apr 29, 2011 8.300 8.300 8.250 8.290 5,550 -0.01(-0.12%)
Apr 28, 2011 8.390 8.390 8.270 8.300 59,330 -0.14(-1.66%)
Apr 27, 2011 8.710 8.710 8.250 8.440 21,830 +0.19(+2.30%)
Apr 26, 2011 8.290 8.300 8.250 8.250 7,550 -0.05(-0.60%)
Apr 25, 2011 8.290 8.300 8.250 8.300 20,015 +0.10(+1.22%)
Apr 21, 2011 8.300 8.520 8.150 8.200 4,740 -0.17(-2.03%)
Apr 20, 2011 8.780 8.780 8.300 8.370 65,710 -0.35(-4.01%)
Apr 19, 2011 8.710 8.720 8.690 8.720 5,600 -0.26(-2.90%)
Apr 18, 2011 8.960 8.990 8.880 8.980 9,320 +0.07(+0.79%)
Apr 15, 2011 8.800 8.950 8.800 8.910 6,866 +0.16(+1.83%)
Apr 14, 2011 8.640 8.860 8.600 8.750 4,660 -0.10(-1.13%)
Apr 13, 2011 8.750 8.990 8.600 8.850 51,225 +0.19(+2.19%)
Apr 12, 2011 8.990 8.990 8.530 8.660 10,740 -0.34(-3.78%)
Apr 11, 2011 8.920 9.000 8.900 9.000 16,400 +0.23(+2.62%)
Apr 08, 2011 8.890 8.890 8.700 8.770 8,565 -0.22(-2.45%)
Apr 07, 2011 8.910 9.120 8.900 8.990 9,618 -0.11(-1.21%)
Apr 06, 2011 8.810 9.100 8.810 9.100 23,232 +0.22(+2.48%)
Apr 05, 2011 8.990 9.000 8.880 8.880 7,920 -0.12(-1.33%)
Apr 04, 2011 8.760 9.060 8.760 9.000 12,411 +0.01(+0.11%)
Apr 01, 2011 9.190 9.200 8.550 8.990 11,110 -0.11(-1.21%)
Mar 31, 2011 8.700 9.200 8.700 9.100 39,005 +0.46(+5.32%)
Mar 30, 2011 8.670 8.670 8.500 8.640 39,650 +0.14(+1.65%)
Mar 29, 2011 8.330 8.600 8.330 8.500 48,897 +0.21(+2.53%)
Mar 28, 2011 8.150 8.290 8.100 8.290 16,950 +0.14(+1.72%)
Mar 25, 2011 8.050 8.160 8.050 8.150 13,979 -0.02(-0.24%)
Mar 24, 2011 8.000 8.170 8.000 8.170 16,585 +0.17(+2.12%)
Mar 23, 2011 8.050 8.050 8.000 8.000 3,900 -0.14(-1.72%)
Mar 22, 2011 7.860 8.140 7.860 8.140 9,800 +0.10(+1.24%)
Mar 21, 2011 8.020 8.040 8.020 8.040 2,800 +0.06(+0.75%)
Mar 18, 2011 8.010 8.010 7.980 7.980 2,325 +0.12(+1.53%)
Mar 17, 2011 8.000 8.030 7.860 7.860 2,200 -0.14(-1.75%)
Mar 16, 2011 7.850 8.000 7.850 8.000 12,800 +0.14(+1.78%)
Mar 15, 2011 8.040 8.040 7.820 7.860 16,206 -0.18(-2.24%)
Mar 14, 2011 7.990 8.050 7.990 8.040 120,564 +0.19(+2.42%)
Mar 11, 2011 7.900 7.900 7.820 7.850 4,245 -0.25(-3.09%)
Mar 10, 2011 7.970 8.100 7.880 8.100 67,880 +0.10(+1.25%)
Mar 09, 2011 7.960 8.070 7.950 8.000 10,366 +0.04(+0.50%)
Mar 08, 2011 8.170 8.170 7.950 7.960 5,660 -0.22(-2.69%)
Mar 07, 2011 7.950 8.180 7.950 8.180 24,846 +0.23(+2.89%)
Mar 04, 2011 7.910 7.950 7.910 7.950 6,800 +0.05(+0.63%)
Mar 03, 2011 7.940 7.980 7.860 7.900 25,800 +0.05(+0.64%)
Mar 02, 2011 7.770 7.920 7.770 7.850 26,730 +0.09(+1.16%)
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.