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: 3:29 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, 2010 5.830 5.830 5.450 5.450 22,532 -0.37(-6.36%)
Jun 29, 2010 5.700 5.850 5.600 5.820 6,225 +0.09(+1.57%)
Jun 25, 2010 5.450 5.730 5.430 5.730 6,000 +0.23(+4.18%)
Jun 24, 2010 5.550 5.550 5.450 5.500 1,425 +0.09(+1.66%)
Jun 23, 2010 5.410 5.410 5.410 5.410 379 -0.24(-4.25%)
Jun 22, 2010 5.420 5.740 5.420 5.650 4,120 +0.24(+4.44%)
Jun 21, 2010 5.600 5.660 5.410 5.410 10,930 -0.28(-4.92%)
Jun 18, 2010 5.640 5.690 5.640 5.690 6,440 -0.05(-0.87%)
Jun 17, 2010 5.620 5.740 5.620 5.740 2,750 +0.12(+2.14%)
Jun 16, 2010 5.650 5.650 5.620 5.620 3,700 -0.11(-1.92%)
Jun 15, 2010 5.790 5.820 5.600 5.730 8,030 -0.06(-1.04%)
Jun 14, 2010 5.690 5.790 5.690 5.790 3,400 +0.11(+1.94%)
Jun 11, 2010 5.310 5.750 5.070 5.680 821,170 +0.33(+6.17%)
Jun 10, 2010 5.350 5.350 5.350 5.350 5,700 +0.00(+0.00%)
Jun 09, 2010 5.550 5.550 5.350 5.350 15,400 -0.20(-3.60%)
Jun 08, 2010 5.790 5.790 5.550 5.550 8,977 -0.20(-3.48%)
Jun 07, 2010 5.710 5.850 5.560 5.750 13,450 -0.10(-1.71%)
Jun 04, 2010 5.990 5.990 5.850 5.850 6,200 +0.00(+0.00%)
Jun 03, 2010 6.090 6.100 5.770 5.850 7,808 -0.01(-0.17%)
Jun 02, 2010 5.800 6.030 5.750 5.860 16,535 +0.06(+1.03%)
Jun 01, 2010 5.840 5.850 5.750 5.800 9,973 +0.03(+0.52%)
May 31, 2010 5.560 5.770 5.560 5.770 14,245 +0.12(+2.12%)
May 28, 2010 5.640 5.760 5.600 5.650 11,350 -0.11(-1.91%)
May 27, 2010 5.760 5.760 5.760 5.760 1,000 +0.20(+3.60%)
May 26, 2010 5.760 5.770 5.560 5.560 4,100 -0.17(-2.97%)
May 25, 2010 5.360 5.730 5.360 5.730 5,500 +0.18(+3.24%)
May 21, 2010 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 20, 2010 5.600 5.550 5.540 5.550 13,520 +0.05(+0.91%)
May 19, 2010 5.650 5.650 5.500 5.500 5,580 -0.21(-3.68%)
May 18, 2010 5.890 5.890 5.710 5.710 4,000 -0.03(-0.52%)
May 17, 2010 5.880 5.890 5.700 5.740 101,900 +0.07(+1.23%)
May 14, 2010 5.740 5.740 5.650 5.670 49,400 -0.08(-1.39%)
May 13, 2010 5.660 5.750 5.650 5.750 7,116 -0.01(-0.17%)
May 12, 2010 5.690 5.890 5.550 5.760 3,650 +0.14(+2.49%)
May 11, 2010 5.840 5.630 5.610 5.620 484,183 -0.11(-1.92%)
May 10, 2010 5.880 5.870 5.550 5.730 107,000 +0.13(+2.32%)
May 07, 2010 5.940 5.940 5.600 5.600 16,350 -0.12(-2.10%)
May 06, 2010 5.900 5.940 5.700 5.720 7,364 -0.18(-3.05%)
May 05, 2010 5.730 5.900 5.770 5.900 9,640 -0.04(-0.67%)
May 04, 2010 6.100 6.100 5.750 5.940 12,362 -0.15(-2.46%)
May 03, 2010 6.090 6.100 5.900 6.090 21,558 +0.12(+2.01%)
Apr 30, 2010 5.810 5.970 5.800 5.970 15,666 +0.12(+2.05%)
Apr 29, 2010 5.820 5.880 5.820 5.850 5,868 -0.06(-1.02%)
Apr 28, 2010 5.900 5.970 5.850 5.910 9,650 +0.00(+0.00%)
Apr 27, 2010 5.990 5.990 5.850 5.910 4,800 -0.08(-1.34%)
Apr 26, 2010 5.920 6.000 5.920 5.990 5,580 +0.04(+0.67%)
Apr 23, 2010 5.850 6.000 5.850 5.950 18,870 +0.10(+1.71%)
Apr 22, 2010 5.950 5.950 5.850 5.850 6,400 +0.01(+0.17%)
Apr 21, 2010 5.770 5.840 5.750 5.840 20,260 -0.06(-1.02%)
Apr 20, 2010 5.900 5.930 5.800 5.900 15,341 +0.05(+0.85%)
Apr 19, 2010 5.950 5.950 5.770 5.850 19,097 -0.10(-1.68%)
Apr 16, 2010 5.850 5.970 5.850 5.950 10,270 +0.09(+1.54%)
Apr 15, 2010 5.950 5.970 5.860 5.860 32,840 +0.00(+0.00%)
Apr 14, 2010 5.960 5.970 5.820 5.860 19,042 -0.10(-1.68%)
Apr 13, 2010 5.990 6.050 5.820 5.960 13,948 +0.08(+1.36%)
Apr 12, 2010 6.000 6.150 5.880 5.880 29,237 -0.02(-0.34%)
Apr 09, 2010 5.790 5.950 5.700 5.900 75,336 +0.24(+4.24%)
Apr 08, 2010 5.440 5.800 5.350 5.660 45,260 +0.31(+5.79%)
Apr 07, 2010 5.360 5.360 5.350 5.350 2,500 +0.02(+0.38%)
Apr 06, 2010 5.430 5.430 5.250 5.330 9,212 +0.05(+0.95%)
Apr 05, 2010 5.250 5.300 5.200 5.280 14,534 +0.03(+0.57%)
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.