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 (%)
Jul 29, 2011 7.950 7.960 7.950 7.960 1,200 -0.04(-0.50%)
Jul 28, 2011 8.010 8.080 8.000 8.000 3,600 +0.00(+0.00%)
Jul 27, 2011 8.010 8.050 8.000 8.000 6,080 +0.02(+0.25%)
Jul 26, 2011 7.920 8.010 7.920 7.980 2,950 -0.02(-0.25%)
Jul 25, 2011 7.950 8.080 7.900 8.000 8,758 +0.10(+1.27%)
Jul 22, 2011 8.100 8.000 7.900 7.900 9,570 -0.35(-4.24%)
Jul 21, 2011 8.000 8.340 8.000 8.250 46,341 +0.26(+3.25%)
Jul 20, 2011 7.910 8.020 7.910 7.990 7,100 +0.09(+1.14%)
Jul 19, 2011 7.900 7.910 7.790 7.900 39,200 -0.10(-1.25%)
Jul 18, 2011 8.050 8.050 8.000 8.000 2,600 +0.05(+0.63%)
Jul 15, 2011 8.150 8.150 7.950 7.950 8,879 -0.20(-2.45%)
Jul 14, 2011 8.150 8.190 8.000 8.150 4,481 +0.00(+0.00%)
Jul 13, 2011 8.150 8.150 8.150 8.150 1,733 +0.10(+1.24%)
Jul 12, 2011 8.050 8.110 8.010 8.050 10,400 -0.10(-1.23%)
Jul 11, 2011 8.170 8.190 8.150 8.150 5,100 +0.04(+0.49%)
Jul 08, 2011 8.160 8.190 8.010 8.110 11,966 -0.08(-0.98%)
Jul 07, 2011 8.160 8.190 8.100 8.190 70,140 -0.01(-0.12%)
Jul 06, 2011 8.170 8.250 8.160 8.200 22,850 -0.05(-0.61%)
Jul 05, 2011 8.260 8.260 8.100 8.250 62,925 -0.01(-0.12%)
Jul 04, 2011 8.260 8.270 8.050 8.260 3,383 +0.04(+0.49%)
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%)
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.