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

Heroux-Devtek Inc (TSX: HRX )

24.94 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 9.500 9.500 9.500 0 -0.12(-1.25%)
Jul 30, 2020 10.05 10.10 9.500 9.620 79,928 -0.54(-5.31%)
Jul 29, 2020 9.540 10.16 9.310 10.16 53,389 +0.85(+9.13%)
Jul 28, 2020 9.280 9.360 9.260 9.310 16,510 +0.05(+0.54%)
Jul 27, 2020 9.120 9.460 9.120 9.260 33,410 -0.18(-1.91%)
Jul 24, 2020 9.770 9.770 9.350 9.440 59,069 -0.33(-3.38%)
Jul 23, 2020 9.880 10.00 9.730 9.770 31,845 -0.15(-1.51%)
Jul 22, 2020 9.990 10.04 9.850 9.920 13,345 +0.00(+0.00%)
Jul 21, 2020 9.950 10.03 9.880 9.920 28,805 +0.01(+0.10%)
Jul 20, 2020 9.870 10.01 9.850 9.910 48,692 +0.05(+0.51%)
Jul 17, 2020 9.980 10.06 9.800 9.860 55,545 -0.20(-1.99%)
Jul 16, 2020 9.900 10.11 9.900 10.06 56,438 -0.07(-0.69%)
Jul 15, 2020 10.14 10.36 10.08 10.13 13,838 +0.16(+1.60%)
Jul 14, 2020 9.810 10.12 9.810 9.970 21,456 -0.03(-0.30%)
Jul 13, 2020 10.38 10.38 9.920 10.00 24,913 -0.12(-1.19%)
Jul 10, 2020 10.36 10.56 10.09 10.12 18,058 -0.15(-1.46%)
Jul 09, 2020 10.28 10.45 9.750 10.27 149,603 -0.02(-0.19%)
Jul 08, 2020 10.33 10.38 10.19 10.29 9,008 -0.09(-0.87%)
Jul 07, 2020 10.85 10.85 10.28 10.38 27,607 -0.47(-4.33%)
Jul 06, 2020 10.55 10.92 10.55 10.85 18,696 +0.35(+3.33%)
Jul 03, 2020 10.48 10.55 10.25 10.50 18,116 +0.03(+0.29%)
Jul 02, 2020 10.49 10.52 10.08 10.47 35,353 +0.29(+2.85%)
Jun 30, 2020 10.18 10.18 10.18 0 -0.06(-0.59%)
Jun 29, 2020 10.07 10.50 10.07 10.24 41,539 +0.01(+0.10%)
Jun 26, 2020 10.45 10.45 10.05 10.23 30,035 -0.33(-3.13%)
Jun 25, 2020 10.70 10.83 10.37 10.56 42,396 -0.38(-3.47%)
Jun 24, 2020 11.19 11.19 10.51 10.94 45,117 -0.25(-2.23%)
Jun 23, 2020 11.98 11.98 11.07 11.19 60,917 -0.46(-3.95%)
Jun 22, 2020 11.46 11.83 11.29 11.65 16,382 +0.25(+2.19%)
Jun 19, 2020 11.90 11.99 11.40 11.40 46,037 -0.31(-2.65%)
Jun 18, 2020 11.91 12.00 11.42 11.71 28,582 -0.22(-1.84%)
Jun 17, 2020 12.31 12.31 11.82 11.93 19,371 -0.50(-4.02%)
Jun 16, 2020 12.68 12.71 12.18 12.43 30,089 +0.02(+0.16%)
Jun 15, 2020 12.16 12.58 12.05 12.41 28,519 -0.27(-2.13%)
Jun 12, 2020 12.26 12.77 11.97 12.68 45,100 +0.85(+7.19%)
Jun 11, 2020 12.06 12.24 11.64 11.83 65,376 -1.01(-7.87%)
Jun 10, 2020 13.34 13.34 12.33 12.84 67,650 -0.51(-3.82%)
Jun 09, 2020 13.23 13.50 13.00 13.35 56,195 +0.05(+0.38%)
Jun 08, 2020 13.41 13.95 12.91 13.30 120,118 +0.28(+2.15%)
Jun 05, 2020 12.49 13.46 12.39 13.02 136,493 +1.25(+10.62%)
Jun 04, 2020 10.82 11.99 10.67 11.77 85,983 +0.93(+8.58%)
Jun 03, 2020 9.650 10.86 9.650 10.84 85,531 +1.26(+13.15%)
Jun 02, 2020 9.570 9.700 9.500 9.580 36,572 +0.00(+0.00%)
Jun 01, 2020 9.650 10.02 9.560 9.580 48,141 -0.16(-1.64%)
May 29, 2020 9.910 9.910 9.600 9.740 22,918 -0.15(-1.52%)
May 28, 2020 9.890 10.02 9.650 9.890 77,561 +0.14(+1.44%)
May 27, 2020 9.930 9.960 9.540 9.750 50,861 +0.06(+0.62%)
May 26, 2020 10.06 10.19 9.500 9.690 97,596 -0.24(-2.42%)
May 25, 2020 10.10 10.49 9.710 9.930 55,176 +0.04(+0.40%)
May 22, 2020 9.590 9.970 9.530 9.890 47,188 +0.49(+5.21%)
May 21, 2020 9.990 10.00 9.210 9.400 105,238 +0.43(+4.79%)
May 20, 2020 9.010 9.570 8.950 8.970 45,022 -0.21(-2.29%)
May 19, 2020 9.570 9.770 9.100 9.180 27,147 +0.08(+0.88%)
May 15, 2020 9.100 9.100 9.100 0 -0.03(-0.33%)
May 14, 2020 9.410 9.410 9.000 9.130 26,486 -0.37(-3.89%)
May 13, 2020 9.400 9.520 9.110 9.500 48,752 +0.16(+1.71%)
May 12, 2020 10.25 10.25 9.300 9.340 51,985 -0.60(-6.04%)
May 11, 2020 10.25 10.25 9.870 9.940 30,388 -0.25(-2.45%)
May 08, 2020 10.06 10.24 10.00 10.19 20,441 +0.13(+1.29%)
May 07, 2020 10.70 10.70 10.01 10.06 28,923 -0.06(-0.59%)
May 06, 2020 10.60 10.61 9.900 10.12 34,626 -0.39(-3.71%)
May 05, 2020 10.67 11.13 10.51 10.51 24,425 -0.15(-1.41%)
May 04, 2020 11.29 11.29 10.50 10.66 45,457 -0.66(-5.83%)
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.