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 28, 2013 8.590 8.590 8.590 0 +0.32(+3.87%)
Jun 27, 2013 8.360 8.480 8.110 8.270 17,518 -0.11(-1.31%)
Jun 26, 2013 8.500 8.500 8.290 8.380 26,412 -0.04(-0.48%)
Jun 25, 2013 8.050 8.560 8.050 8.420 26,442 +0.35(+4.34%)
Jun 24, 2013 8.080 8.080 8.060 8.070 6,750 +0.07(+0.88%)
Jun 21, 2013 7.970 8.000 7.960 8.000 375,367 +0.00(+0.00%)
Jun 20, 2013 7.880 8.000 7.880 8.000 7,939 +0.01(+0.13%)
Jun 19, 2013 7.950 8.000 7.950 7.990 3,488 +0.00(+0.00%)
Jun 18, 2013 8.000 8.030 7.960 7.990 3,626 +0.01(+0.13%)
Jun 17, 2013 7.930 8.080 7.930 7.980 2,235 +0.05(+0.63%)
Jun 14, 2013 7.900 7.940 7.900 7.930 763 +0.00(+0.00%)
Jun 13, 2013 7.920 8.010 7.900 7.930 9,263 -0.01(-0.13%)
Jun 12, 2013 7.910 7.990 7.900 7.940 15,053 +0.03(+0.38%)
Jun 11, 2013 8.220 8.220 7.800 7.910 24,216 -0.08(-1.00%)
Jun 10, 2013 8.060 8.070 7.980 7.990 4,528 -0.05(-0.62%)
Jun 07, 2013 8.140 8.160 8.030 8.040 23,033 -0.13(-1.59%)
Jun 06, 2013 7.850 8.170 7.820 8.170 10,405 +0.40(+5.15%)
Jun 05, 2013 8.160 8.170 7.770 7.770 4,282 -0.44(-5.36%)
Jun 04, 2013 8.200 8.300 8.170 8.210 99,069 +0.01(+0.12%)
Jun 03, 2013 8.030 8.200 8.000 8.200 19,763 +0.12(+1.49%)
May 31, 2013 7.920 8.080 7.920 8.080 24,966 +0.17(+2.15%)
May 30, 2013 7.840 7.910 7.830 7.910 81,025 +0.10(+1.28%)
May 29, 2013 7.840 7.950 7.770 7.810 30,850 -0.01(-0.13%)
May 28, 2013 7.850 8.000 7.750 7.820 228,738 -0.04(-0.51%)
May 27, 2013 7.810 7.910 7.810 7.860 31,238 +0.10(+1.29%)
May 24, 2013 7.760 7.800 7.610 7.760 68,896 +0.00(+0.00%)
May 23, 2013 7.720 7.780 7.660 7.760 8,104 +0.05(+0.65%)
May 22, 2013 7.760 7.780 7.710 7.710 35,090 -0.04(-0.52%)
May 21, 2013 7.750 7.830 7.750 7.750 9,605 -0.05(-0.64%)
May 17, 2013 7.800 7.800 7.800 0 -0.10(-1.27%)
May 16, 2013 7.840 7.900 7.820 7.900 31,049 +0.05(+0.64%)
May 15, 2013 7.490 7.850 7.230 7.850 11,396 +0.13(+1.68%)
May 13, 2013 7.810 7.810 7.700 7.720 15,765 -0.13(-1.66%)
May 10, 2013 7.830 7.850 7.810 7.850 3,805 +0.01(+0.13%)
May 09, 2013 7.720 7.840 7.720 7.840 4,105 +0.05(+0.64%)
May 08, 2013 7.750 7.820 7.750 7.790 4,470 +0.10(+1.30%)
May 07, 2013 7.660 7.780 7.660 7.690 27,827 -0.07(-0.90%)
May 06, 2013 7.650 7.810 7.650 7.760 20,464 +0.11(+1.44%)
May 03, 2013 7.740 7.760 7.650 7.650 6,861 -0.12(-1.54%)
May 02, 2013 7.810 7.900 7.770 7.770 60,225 -0.11(-1.40%)
May 01, 2013 7.740 7.950 7.730 7.880 44,693 -0.03(-0.38%)
Apr 30, 2013 7.700 7.940 7.700 7.910 27,386 +0.28(+3.67%)
Apr 29, 2013 7.600 7.810 7.600 7.630 41,391 +0.03(+0.39%)
Apr 26, 2013 7.600 7.690 7.550 7.600 21,283 -0.04(-0.52%)
Apr 25, 2013 7.750 7.750 7.610 7.640 19,505 -0.02(-0.26%)
Apr 24, 2013 7.700 7.710 7.620 7.660 3,571 -0.05(-0.65%)
Apr 23, 2013 7.740 7.790 7.450 7.710 11,889 -0.10(-1.28%)
Apr 22, 2013 8.170 8.240 7.930 7.810 9,994 -0.39(-4.76%)
Apr 19, 2013 8.200 8.200 8.150 8.200 3,801 +0.00(+0.00%)
Apr 18, 2013 8.150 8.250 8.080 8.200 88,436 +0.08(+0.99%)
Apr 17, 2013 8.120 8.170 8.100 8.120 17,400 +0.00(+0.00%)
Apr 16, 2013 7.970 8.200 7.900 8.120 5,501 +0.23(+2.92%)
Apr 15, 2013 8.080 8.080 7.760 7.890 1,009 -0.16(-1.99%)
Apr 12, 2013 8.200 8.200 8.000 8.050 171,217 -0.14(-1.71%)
Apr 11, 2013 8.070 8.200 8.070 8.190 7,754 +0.08(+0.99%)
Apr 10, 2013 8.120 8.180 8.110 8.110 7,166 +0.04(+0.50%)
Apr 09, 2013 7.920 8.150 7.920 8.070 73,290 +0.00(+0.00%)
Apr 08, 2013 7.840 8.080 7.840 8.070 53,513 +0.32(+4.13%)
Apr 05, 2013 7.660 8.000 7.660 7.750 15,476 -0.28(-3.49%)
Apr 04, 2013 8.000 8.050 7.620 8.030 40,930 -0.02(-0.25%)
Apr 03, 2013 8.020 8.110 7.950 8.050 13,721 -0.06(-0.74%)
Apr 02, 2013 8.030 8.110 7.980 8.110 7,031 +0.02(+0.25%)
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.