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 30, 2013 8.370 8.370 8.370 0 +0.11(+1.33%)
Aug 29, 2013 8.220 8.260 8.220 8.260 8,264 +0.00(+0.00%)
Aug 28, 2013 8.300 8.300 8.150 8.260 14,713 +0.16(+1.98%)
Aug 27, 2013 8.430 8.430 8.100 8.100 2,050 -0.31(-3.69%)
Aug 26, 2013 8.410 8.480 8.410 8.410 9,337 +0.04(+0.54%)
Aug 23, 2013 8.090 8.380 8.090 8.365 5,980 +0.36(+4.43%)
Aug 22, 2013 8.100 8.120 8.000 8.010 5,951 +0.01(+0.12%)
Aug 21, 2013 8.000 8.010 8.000 8.000 3,320 -0.06(-0.74%)
Aug 20, 2013 8.170 8.220 8.060 8.060 3,766 -0.04(-0.49%)
Aug 19, 2013 8.240 8.410 8.100 8.100 16,445 -0.24(-2.88%)
Aug 16, 2013 8.340 8.340 8.340 8.340 339 -0.06(-0.71%)
Aug 15, 2013 8.290 8.510 8.290 8.400 9,988 +0.05(+0.60%)
Aug 14, 2013 8.600 8.610 8.350 8.350 11,200 -0.28(-3.24%)
Aug 13, 2013 8.610 8.650 8.600 8.630 32,384 -0.02(-0.23%)
Aug 12, 2013 8.510 8.650 8.500 8.650 281,366 +0.13(+1.53%)
Aug 09, 2013 8.450 8.530 8.450 8.520 5,775 +0.22(+2.65%)
Aug 08, 2013 8.350 8.350 8.300 8.300 24,513 -0.02(-0.24%)
Aug 07, 2013 8.350 8.410 8.320 8.320 5,392 -0.07(-0.83%)
Aug 06, 2013 8.400 8.450 8.350 8.390 30,189 -0.06(-0.71%)
Aug 02, 2013 8.450 8.450 8.450 0 +0.03(+0.36%)
Aug 01, 2013 8.550 8.550 8.060 8.420 10,990 -0.13(-1.52%)
Jul 31, 2013 8.100 8.590 8.090 8.550 6,785 +0.32(+3.89%)
Jul 30, 2013 8.700 8.700 8.230 8.230 8,065 -0.47(-5.40%)
Jul 29, 2013 8.650 8.700 8.650 8.700 1,600 +0.07(+0.81%)
Jul 26, 2013 8.690 8.690 8.630 8.630 400 -0.02(-0.23%)
Jul 25, 2013 8.650 8.660 8.570 8.650 33,933 -0.05(-0.57%)
Jul 24, 2013 8.620 8.700 8.620 8.700 1,848 -0.01(-0.11%)
Jul 23, 2013 8.600 8.750 8.550 8.710 96,245 +0.09(+1.04%)
Jul 22, 2013 8.670 8.670 8.620 8.620 405 -0.13(-1.49%)
Jul 19, 2013 8.540 8.750 8.540 8.750 7,156 +0.11(+1.27%)
Jul 18, 2013 8.635 8.650 8.490 8.640 15,099 +0.09(+1.05%)
Jul 17, 2013 8.500 8.600 8.500 8.550 6,900 +0.12(+1.42%)
Jul 16, 2013 8.550 8.550 8.430 8.430 3,226 -0.07(-0.82%)
Jul 15, 2013 8.500 8.500 8.490 8.500 5,810 -0.01(-0.12%)
Jul 12, 2013 8.510 8.510 8.510 0 +0.00(+0.00%)
Jul 11, 2013 8.500 8.650 8.490 8.510 30,112 -0.01(-0.12%)
Jul 10, 2013 8.500 8.520 8.500 8.520 32,300 +0.03(+0.35%)
Jul 09, 2013 8.490 8.500 8.450 8.490 4,976 -0.01(-0.12%)
Jul 08, 2013 8.500 8.520 8.490 8.500 10,228 +0.06(+0.71%)
Jul 05, 2013 8.430 8.500 8.350 8.440 3,935 -0.06(-0.71%)
Jul 04, 2013 8.500 8.760 8.300 8.500 7,427 +0.00(+0.00%)
Jul 03, 2013 8.330 8.750 8.330 8.500 5,265 -0.17(-1.96%)
Jul 02, 2013 8.550 8.670 8.540 8.670 27,103 +0.08(+0.93%)
Jun 28, 2013 8.590 8.590 8.590 0 +0.32(+3.87%)
Jun 27, 2013 8.360 8.480 8.110 8.270 17,518 -0.11(-1.31%)
Jun 26, 2013 8.500 8.500 8.290 8.380 26,412 -0.04(-0.48%)
Jun 25, 2013 8.050 8.560 8.050 8.420 26,442 +0.35(+4.34%)
Jun 24, 2013 8.080 8.080 8.060 8.070 6,750 +0.07(+0.88%)
Jun 21, 2013 7.970 8.000 7.960 8.000 375,367 +0.00(+0.00%)
Jun 20, 2013 7.880 8.000 7.880 8.000 7,939 +0.01(+0.13%)
Jun 19, 2013 7.950 8.000 7.950 7.990 3,488 +0.00(+0.00%)
Jun 18, 2013 8.000 8.030 7.960 7.990 3,626 +0.01(+0.13%)
Jun 17, 2013 7.930 8.080 7.930 7.980 2,235 +0.05(+0.63%)
Jun 14, 2013 7.900 7.940 7.900 7.930 763 +0.00(+0.00%)
Jun 13, 2013 7.920 8.010 7.900 7.930 9,263 -0.01(-0.13%)
Jun 12, 2013 7.910 7.990 7.900 7.940 15,053 +0.03(+0.38%)
Jun 11, 2013 8.220 8.220 7.800 7.910 24,216 -0.08(-1.00%)
Jun 10, 2013 8.060 8.070 7.980 7.990 4,528 -0.05(-0.62%)
Jun 07, 2013 8.140 8.160 8.030 8.040 23,033 -0.13(-1.59%)
Jun 06, 2013 7.850 8.170 7.820 8.170 10,405 +0.40(+5.15%)
Jun 05, 2013 8.160 8.170 7.770 7.770 4,282 -0.44(-5.36%)
Jun 04, 2013 8.200 8.300 8.170 8.210 99,069 +0.01(+0.12%)
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.