Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.21 11.21 11.21 0 -0.09(-0.80%)
Jun 27, 2014 11.07 11.40 11.07 11.30 53,710 +0.15(+1.35%)
Jun 26, 2014 10.99 11.19 10.92 11.15 115,187 +0.17(+1.55%)
Jun 25, 2014 11.04 11.04 10.98 10.98 750 -0.02(-0.18%)
Jun 24, 2014 11.00 11.00 10.86 11.00 52,336 +0.02(+0.18%)
Jun 23, 2014 10.86 11.07 10.86 10.98 43,814 +0.23(+2.14%)
Jun 20, 2014 11.01 11.09 10.65 10.75 11,981 -0.26(-2.36%)
Jun 19, 2014 11.15 11.25 11.01 11.01 24,819 -0.13(-1.17%)
Jun 18, 2014 11.46 11.46 11.14 11.14 34,700 -0.32(-2.79%)
Jun 17, 2014 11.41 11.46 11.41 11.46 784 +0.07(+0.61%)
Jun 16, 2014 11.35 11.45 11.35 11.39 3,964 +0.01(+0.09%)
Jun 13, 2014 11.46 11.49 11.30 11.38 8,236 -0.11(-0.96%)
Jun 12, 2014 11.45 11.49 11.45 11.49 2,561 +0.00(+0.00%)
Jun 11, 2014 11.50 11.55 11.45 11.49 14,140 -0.06(-0.52%)
Jun 10, 2014 11.57 11.57 11.50 11.55 8,008 +0.02(+0.17%)
Jun 06, 2014 11.75 11.76 11.53 11.53 103,191 -0.47(-3.92%)
Jun 05, 2014 11.88 12.15 11.85 12.00 16,408 +0.00(+0.00%)
Jun 04, 2014 11.81 12.00 11.75 12.00 13,200 +0.20(+1.69%)
Jun 03, 2014 11.80 11.85 11.80 11.80 3,546 -0.06(-0.51%)
Jun 02, 2014 12.26 12.26 11.86 11.86 6,036 -0.34(-2.79%)
May 30, 2014 12.20 12.20 12.00 12.20 4,268 +0.00(+0.00%)
May 29, 2014 11.92 12.35 11.75 12.20 41,342 +0.70(+6.09%)
May 28, 2014 11.62 11.62 11.50 11.50 3,087 -0.11(-0.95%)
May 27, 2014 11.70 11.80 11.61 11.61 8,426 -0.13(-1.15%)
May 26, 2014 11.52 11.75 11.52 11.74 855 -0.01(-0.04%)
May 23, 2014 11.75 11.78 11.71 11.75 8,958 -0.04(-0.34%)
May 22, 2014 11.60 11.80 11.60 11.79 20,252 +0.19(+1.64%)
May 21, 2014 11.60 11.60 11.18 11.60 6,222 -0.09(-0.77%)
May 20, 2014 11.64 11.69 11.64 11.69 2,000 +0.09(+0.78%)
May 16, 2014 11.60 11.60 11.60 11.60 0 +0.24(+2.11%)
May 15, 2014 11.54 11.54 11.34 11.36 4,063 -0.11(-0.96%)
May 14, 2014 11.47 11.50 11.45 11.47 7,405 -0.01(-0.09%)
May 13, 2014 11.64 11.70 11.39 11.48 5,662 -0.02(-0.17%)
May 12, 2014 11.50 11.62 11.48 11.50 42,164 +0.00(+0.00%)
May 09, 2014 11.51 11.62 11.42 11.50 34,661 -0.10(-0.86%)
May 08, 2014 11.73 11.73 11.58 11.60 10,117 -0.10(-0.85%)
May 07, 2014 11.69 11.74 11.59 11.70 13,132 -0.05(-0.43%)
May 06, 2014 11.60 11.75 11.60 11.75 1,400 +0.05(+0.43%)
May 05, 2014 11.69 11.70 11.69 11.70 922 +0.01(+0.09%)
May 02, 2014 11.70 11.80 11.69 11.69 12,658 +0.10(+0.86%)
May 01, 2014 11.49 11.60 11.49 11.59 2,921 +0.13(+1.13%)
Apr 30, 2014 11.50 11.55 11.46 11.46 522 -0.04(-0.35%)
Apr 29, 2014 11.55 11.55 11.38 11.50 2,897 +0.00(+0.00%)
Apr 28, 2014 11.43 11.55 11.40 11.50 10,690 -0.03(-0.26%)
Apr 25, 2014 11.47 11.60 11.47 11.53 1,444 +0.03(+0.26%)
Apr 24, 2014 11.52 11.53 11.43 11.50 3,155 -0.13(-1.12%)
Apr 22, 2014 11.63 11.63 11.63 9 +0.23(+2.02%)
Apr 21, 2014 11.68 11.68 11.40 11.40 1,822 -0.10(-0.87%)
Apr 17, 2014 11.50 11.50 11.50 0 +0.03(+0.26%)
Apr 16, 2014 11.53 11.60 11.30 11.47 165,731 -0.13(-1.12%)
Apr 15, 2014 11.70 11.70 11.51 11.60 2,574 -0.10(-0.85%)
Apr 14, 2014 11.60 11.80 11.60 11.70 182,355 +0.20(+1.74%)
Apr 11, 2014 11.49 11.51 11.48 11.50 677 -0.10(-0.86%)
Apr 10, 2014 11.60 11.62 11.60 11.60 2,810 +0.00(+0.00%)
Apr 09, 2014 11.70 11.70 11.60 11.60 765 -0.10(-0.85%)
Apr 08, 2014 11.65 11.70 11.41 11.70 3,466 +0.02(+0.17%)
Apr 07, 2014 11.60 11.69 11.60 11.68 3,110 +0.08(+0.69%)
Apr 04, 2014 11.60 11.67 11.60 11.60 4,760 +0.01(+0.09%)
Apr 03, 2014 11.72 11.72 11.37 11.59 4,481 -0.14(-1.19%)
Apr 02, 2014 11.76 11.76 11.68 11.73 13,300 -0.03(-0.26%)
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.