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

Heroux-Devtek Inc (TSX: HRX )

24.38 -0.37 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2009 4.520 4.520 4.430 4.430 6,500 -0.08(-1.77%)
Jul 30, 2009 4.390 4.510 4.390 4.510 18,890 +0.12(+2.73%)
Jul 29, 2009 4.400 4.400 4.390 4.390 2,140 +0.08(+1.86%)
Jul 28, 2009 4.390 4.610 4.310 4.310 17,983 +0.01(+0.23%)
Jul 27, 2009 4.520 4.310 4.300 4.300 2,900 -0.11(-2.49%)
Jul 24, 2009 4.140 4.550 4.140 4.410 14,054 +0.37(+9.16%)
Jul 23, 2009 4.640 4.650 4.030 4.040 14,300 -0.51(-11.21%)
Jul 22, 2009 4.550 4.580 4.550 4.550 3,800 +0.00(+0.00%)
Jul 21, 2009 4.550 4.600 4.500 4.550 9,475 +0.01(+0.22%)
Jul 20, 2009 4.390 4.590 4.390 4.540 4,700 +0.14(+3.18%)
Jul 17, 2009 4.490 4.490 4.250 4.400 7,230 -0.10(-2.22%)
Jul 16, 2009 4.250 4.500 4.250 4.500 11,700 +0.31(+7.40%)
Jul 15, 2009 4.020 4.200 4.020 4.190 8,000 +0.04(+0.96%)
Jul 14, 2009 4.040 4.160 4.030 4.150 2,345 +0.12(+2.98%)
Jul 13, 2009 4.030 4.030 4.030 4.030 1,200 -0.01(-0.25%)
Jul 10, 2009 3.850 4.040 3.850 4.040 3,400 +0.20(+5.21%)
Jul 09, 2009 3.710 3.850 3.700 3.840 18,400 +0.24(+6.67%)
Jul 08, 2009 3.980 4.000 3.600 3.600 72,200 -0.45(-11.11%)
Jul 07, 2009 4.060 4.110 4.050 4.050 13,050 +0.00(+0.00%)
Jul 06, 2009 4.300 4.300 4.050 4.050 3,682 +0.00(+0.00%)
Jul 03, 2009 4.150 4.150 4.050 4.050 33,490 -0.10(-2.41%)
Jul 02, 2009 4.150 4.240 4.150 4.150 15,975 +0.05(+1.22%)
Jun 30, 2009 4.000 4.160 4.000 4.100 3,750 +0.13(+3.27%)
Jun 29, 2009 3.900 3.990 3.900 3.970 16,450 -0.03(-0.75%)
Jun 26, 2009 4.120 4.150 3.900 4.000 36,077 -0.12(-2.91%)
Jun 25, 2009 4.150 4.270 4.120 4.120 22,100 -0.09(-2.14%)
Jun 24, 2009 4.280 4.300 4.160 4.210 22,775 +0.02(+0.48%)
Jun 23, 2009 4.230 4.390 4.150 4.190 18,610 -0.02(-0.48%)
Jun 22, 2009 4.510 4.600 4.120 4.210 624,555 -0.39(-8.48%)
Jun 19, 2009 4.600 4.600 4.550 4.600 3,755 +0.10(+2.22%)
Jun 18, 2009 4.740 4.740 4.500 4.500 35,290 -0.23(-4.86%)
Jun 17, 2009 4.840 4.840 4.660 4.730 5,893 +0.02(+0.42%)
Jun 16, 2009 4.820 4.820 4.610 4.710 22,745 +0.11(+2.39%)
Jun 15, 2009 4.590 4.600 4.500 4.600 15,989 +0.05(+1.10%)
Jun 12, 2009 4.530 4.550 4.500 4.550 10,000 +0.09(+2.02%)
Jun 11, 2009 4.560 4.560 4.450 4.460 14,300 -0.03(-0.67%)
Jun 10, 2009 4.490 4.550 4.490 4.490 4,950 +0.00(+0.00%)
Jun 09, 2009 4.410 4.500 4.400 4.490 18,622 +0.02(+0.45%)
Jun 08, 2009 4.570 4.470 4.430 4.470 38,300 +0.04(+0.90%)
Jun 05, 2009 4.470 4.470 4.400 4.430 26,455 +0.03(+0.68%)
Jun 04, 2009 4.390 4.400 4.390 4.400 30,902 +0.01(+0.23%)
Jun 03, 2009 4.470 4.470 4.380 4.390 48,280 +0.00(+0.00%)
Jun 02, 2009 4.430 4.450 4.350 4.390 360,638 +0.05(+1.15%)
Jun 01, 2009 4.300 4.390 4.300 4.340 198,845 +0.08(+1.88%)
May 29, 2009 4.500 4.500 4.250 4.260 64,194 -0.13(-2.96%)
May 28, 2009 4.620 4.620 4.290 4.390 40,645 -0.17(-3.73%)
May 27, 2009 4.600 4.650 4.380 4.560 44,210 -0.13(-2.77%)
May 26, 2009 4.740 4.740 4.600 4.690 12,450 -0.03(-0.64%)
May 25, 2009 4.740 4.750 4.600 4.720 19,350 +0.13(+2.83%)
May 22, 2009 4.450 4.590 4.400 4.590 11,721 +0.18(+4.08%)
May 21, 2009 4.500 4.510 4.410 4.410 19,700 -0.09(-2.00%)
May 20, 2009 4.530 4.550 4.450 4.500 47,935 -0.20(-4.26%)
May 19, 2009 4.740 4.740 4.520 4.700 19,390 +0.09(+1.95%)
May 15, 2009 4.610 4.610 4.610 4.610 589 +0.01(+0.22%)
May 14, 2009 4.600 4.600 4.600 4.600 480 +0.03(+0.66%)
May 13, 2009 4.650 4.660 4.570 4.570 3,600 -0.08(-1.72%)
May 12, 2009 4.750 4.750 4.650 4.650 2,350 -0.08(-1.69%)
May 11, 2009 4.750 4.750 4.600 4.730 10,422 -0.02(-0.42%)
May 08, 2009 4.600 4.750 4.600 4.750 600 +0.10(+2.15%)
May 07, 2009 4.640 4.660 4.640 4.650 3,600 +0.04(+0.87%)
May 06, 2009 4.890 4.890 4.510 4.610 17,971 -0.04(-0.86%)
May 05, 2009 4.840 4.900 4.550 4.650 32,200 -0.10(-2.11%)
May 04, 2009 4.730 4.750 4.750 4.750 122,825 -0.04(-0.84%)
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.