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 (%)
Aug 31, 2009 4.500 4.600 4.500 4.590 15,179 -0.01(-0.22%)
Aug 28, 2009 4.550 4.600 4.550 4.600 4,980 +0.05(+1.10%)
Aug 27, 2009 4.640 4.640 4.550 4.550 1,900 -0.04(-0.87%)
Aug 26, 2009 4.530 4.590 4.520 4.590 5,550 +0.07(+1.55%)
Aug 25, 2009 4.510 4.640 4.510 4.520 5,600 +0.02(+0.44%)
Aug 24, 2009 4.500 4.600 4.500 4.500 3,250 +0.00(+0.00%)
Aug 21, 2009 4.500 4.650 4.500 4.500 20,285 +0.00(+0.00%)
Aug 20, 2009 4.600 4.650 4.500 4.500 12,490 -0.10(-2.17%)
Aug 19, 2009 4.600 4.600 4.600 4.600 2,315 +0.04(+0.88%)
Aug 18, 2009 4.560 4.560 4.560 90 +0.00(+0.00%)
Aug 17, 2009 4.730 4.730 4.560 4.560 1,300 +0.00(+0.00%)
Aug 14, 2009 4.550 4.590 4.500 4.560 11,990 -0.07(-1.51%)
Aug 13, 2009 4.630 4.680 4.550 4.630 42,162 +0.03(+0.65%)
Aug 12, 2009 4.500 4.600 4.500 4.600 24,600 +0.02(+0.44%)
Aug 11, 2009 4.590 4.600 4.300 4.580 16,604 -0.02(-0.43%)
Aug 10, 2009 4.600 4.650 4.600 4.600 8,889 +0.02(+0.44%)
Aug 07, 2009 4.590 4.640 4.580 4.580 27,100 -0.01(-0.22%)
Aug 06, 2009 4.680 4.680 4.590 4.590 18,235 -0.06(-1.29%)
Aug 05, 2009 4.600 4.660 4.500 4.650 13,849 -0.02(-0.43%)
Aug 04, 2009 4.500 4.670 4.420 4.670 23,492 +0.24(+5.42%)
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%)
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.