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 (%)
Jun 30, 2011 8.250 8.300 8.220 8.220 10,620 -0.03(-0.36%)
Jun 29, 2011 8.200 8.250 8.000 8.250 5,600 +0.05(+0.61%)
Jun 28, 2011 8.230 8.230 8.150 8.200 700 -0.06(-0.73%)
Jun 27, 2011 8.150 8.320 8.100 8.260 5,754 +0.10(+1.23%)
Jun 24, 2011 8.200 8.200 8.160 8.160 4,690 +0.10(+1.24%)
Jun 23, 2011 8.490 8.500 8.060 8.060 6,700 -0.29(-3.47%)
Jun 22, 2011 8.550 8.550 8.350 8.350 11,280 -0.29(-3.36%)
Jun 21, 2011 8.640 8.900 8.390 8.640 85,350 +0.22(+2.61%)
Jun 20, 2011 8.590 8.420 8.420 8.420 105,400 -0.08(-0.94%)
Jun 17, 2011 8.510 8.510 8.500 8.500 275 +0.00(+0.00%)
Jun 16, 2011 8.300 8.800 8.250 8.500 226,159 +0.10(+1.19%)
Jun 15, 2011 8.250 8.400 8.100 8.400 22,210 +0.15(+1.82%)
Jun 14, 2011 8.450 8.450 8.250 8.250 8,917 -0.15(-1.79%)
Jun 13, 2011 8.590 8.590 8.260 8.400 17,784 -0.19(-2.21%)
Jun 10, 2011 8.630 8.630 8.510 8.590 8,473 -0.03(-0.35%)
Jun 09, 2011 8.850 8.850 8.620 8.620 234,638 -0.28(-3.15%)
Jun 08, 2011 9.080 9.080 8.900 8.900 9,030 -0.15(-1.66%)
Jun 07, 2011 8.800 9.100 8.800 9.050 27,337 +0.25(+2.84%)
Jun 06, 2011 8.800 8.950 8.800 8.800 9,700 +0.00(+0.00%)
Jun 03, 2011 8.800 8.880 8.740 8.800 28,804 +0.70(+8.64%)
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%)
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.