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

Heroux-Devtek Inc (TSX: HRX )

24.85 -0.09 (-0.36%)
Streaming Delayed Price Updated: 2:26 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 (%)
Jun 30, 2008 7.810 7.810 7.810 7.810 5,318 +0.00(+0.00%)
Jun 27, 2008 7.840 7.840 7.810 7.810 2,334 -0.14(-1.76%)
Jun 26, 2008 7.850 7.950 7.850 7.950 12,536 -0.01(-0.13%)
Jun 25, 2008 7.890 7.960 7.850 7.960 10,227 -0.09(-1.12%)
Jun 24, 2008 8.000 8.050 8.000 8.050 12,117 +0.11(+1.39%)
Jun 23, 2008 7.950 7.980 7.810 7.940 22,852 -0.01(-0.13%)
Jun 20, 2008 7.950 7.950 7.950 7.950 4,160 -0.05(-0.62%)
Jun 19, 2008 8.050 8.050 7.980 8.000 3,611 +0.00(+0.00%)
Jun 18, 2008 7.950 8.020 7.950 8.000 30,732 +0.01(+0.13%)
Jun 17, 2008 8.000 8.000 7.950 7.990 33,825 +0.09(+1.14%)
Jun 16, 2008 8.000 8.000 7.900 7.900 14,900 -0.10(-1.25%)
Jun 13, 2008 7.860 8.040 7.850 8.000 5,400 -0.04(-0.50%)
Jun 12, 2008 8.000 8.040 8.000 8.040 2,150 +0.02(+0.25%)
Jun 11, 2008 8.000 8.020 7.870 8.020 16,269 +0.02(+0.25%)
Jun 10, 2008 7.990 8.000 7.850 8.000 27,328 +0.20(+2.56%)
Jun 09, 2008 7.800 7.950 7.800 7.800 10,000 +0.00(+0.00%)
Jun 06, 2008 7.610 7.850 7.610 7.800 13,551 -0.04(-0.51%)
Jun 05, 2008 7.720 7.840 7.600 7.840 3,525 +0.14(+1.82%)
Jun 04, 2008 7.620 7.800 7.620 7.700 6,741 -0.09(-1.16%)
Jun 03, 2008 7.600 7.800 7.600 7.790 12,579 +0.19(+2.50%)
Jun 02, 2008 8.000 8.000 7.600 7.600 28,869 -0.10(-1.30%)
May 30, 2008 7.700 8.030 7.700 7.700 38,070 +0.00(+0.00%)
May 29, 2008 7.600 7.700 7.600 7.700 1,700 +0.00(+0.00%)
May 28, 2008 7.600 7.700 7.600 7.700 1,480 +0.10(+1.32%)
May 27, 2008 7.650 7.650 7.600 7.600 10,900 -0.05(-0.65%)
May 26, 2008 7.700 7.700 7.650 7.650 4,500 -0.05(-0.65%)
May 23, 2008 7.630 7.700 7.630 7.700 3,391 +0.10(+1.32%)
May 22, 2008 7.600 7.600 7.600 7.600 15,601 +0.00(+0.00%)
May 21, 2008 7.600 7.650 7.600 7.600 539,915 -0.10(-1.30%)
May 20, 2008 7.500 7.700 7.500 7.700 13,109 +0.20(+2.67%)
May 19, 2008 7.750 7.760 7.500 7.500 130,137 +0.00(+0.00%)
May 16, 2008 7.750 7.760 7.500 7.500 130,137 -0.25(-3.23%)
May 15, 2008 7.500 7.750 7.500 7.750 9,040 +0.25(+3.33%)
May 14, 2008 7.410 7.600 7.410 7.500 9,420 +0.23(+3.16%)
May 13, 2008 7.290 7.290 7.270 7.270 620 +0.02(+0.28%)
May 12, 2008 7.050 7.260 7.000 7.250 14,080 +0.10(+1.40%)
May 09, 2008 7.500 7.500 7.000 7.150 72,028 -0.55(-7.14%)
May 08, 2008 7.740 7.750 7.690 7.700 7,073 -0.09(-1.16%)
May 07, 2008 7.790 7.800 7.510 7.790 2,500 +0.00(+0.00%)
May 06, 2008 7.810 7.850 7.690 7.790 9,162 -0.28(-3.47%)
May 05, 2008 7.740 8.070 7.740 8.070 3,100 +0.32(+4.13%)
May 02, 2008 7.760 7.760 7.750 7.750 81,100 -0.14(-1.77%)
May 01, 2008 7.750 7.890 7.890 7.890 800 -0.06(-0.75%)
Apr 30, 2008 7.850 8.000 7.850 7.950 5,080 +0.20(+2.58%)
Apr 29, 2008 7.760 7.850 7.640 7.750 9,430 -0.45(-5.49%)
Apr 28, 2008 7.990 8.250 7.750 8.200 2,250 +0.45(+5.81%)
Apr 25, 2008 7.760 7.760 7.490 7.750 10,260 -0.06(-0.77%)
Apr 24, 2008 8.100 8.100 7.810 7.810 2,615 -0.09(-1.14%)
Apr 23, 2008 8.000 8.000 7.900 7.900 1,200 +0.10(+1.28%)
Apr 22, 2008 7.800 7.810 7.800 7.800 4,000 -0.05(-0.64%)
Apr 21, 2008 7.820 7.860 7.820 7.850 1,600 +0.02(+0.26%)
Apr 18, 2008 8.170 8.170 7.740 7.830 5,500 -0.03(-0.38%)
Apr 17, 2008 8.000 8.000 7.500 7.860 12,600 -0.14(-1.75%)
Apr 16, 2008 8.450 8.450 8.000 8.000 1,100 -0.45(-5.33%)
Apr 15, 2008 8.350 8.450 8.350 8.450 750 +0.08(+0.96%)
Apr 14, 2008 8.320 8.370 8.310 8.370 2,250 -0.06(-0.71%)
Apr 11, 2008 8.230 8.430 8.000 8.430 3,705 +0.27(+3.31%)
Apr 10, 2008 8.000 8.160 7.800 8.160 1,775 +0.40(+5.15%)
Apr 09, 2008 8.000 8.030 7.750 7.760 3,200 -0.04(-0.51%)
Apr 08, 2008 7.990 8.190 7.660 7.800 6,400 -0.12(-1.52%)
Apr 07, 2008 8.000 8.010 7.920 7.920 24,655 -0.08(-1.00%)
Apr 04, 2008 7.990 8.500 7.960 8.000 36,752 +0.01(+0.13%)
Apr 03, 2008 8.010 8.080 7.950 7.990 29,750 -0.26(-3.15%)
Apr 02, 2008 8.250 8.500 8.000 8.250 10,890 -0.26(-3.06%)
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.