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

Heroux-Devtek Inc (TSX: HRX )

23.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 5.200 5.280 5.200 5.200 3,530 +0.00(+0.00%)
Sep 29, 2009 5.220 5.230 5.200 5.200 10,533 -0.01(-0.19%)
Sep 28, 2009 5.490 5.500 5.160 5.210 15,710 +0.05(+0.97%)
Sep 25, 2009 5.120 5.500 5.120 5.160 24,965 -0.13(-2.46%)
Sep 24, 2009 4.910 5.290 4.900 5.290 60,168 +0.39(+7.96%)
Sep 23, 2009 4.900 4.930 4.900 4.900 6,295 +0.05(+1.03%)
Sep 22, 2009 4.800 4.930 4.800 4.850 14,475 +0.02(+0.41%)
Sep 21, 2009 4.720 4.880 4.720 4.830 13,475 -0.02(-0.41%)
Sep 18, 2009 4.840 4.940 4.810 4.850 10,690 +0.01(+0.21%)
Sep 17, 2009 4.870 4.920 4.660 4.840 26,850 -0.02(-0.41%)
Sep 16, 2009 4.910 4.910 4.720 4.860 4,950 +0.06(+1.25%)
Sep 15, 2009 4.540 4.920 4.540 4.800 23,110 +0.10(+2.13%)
Sep 14, 2009 4.720 4.850 4.680 4.700 12,700 -0.10(-2.08%)
Sep 11, 2009 4.820 4.820 4.800 4.800 3,985 -0.02(-0.41%)
Sep 10, 2009 4.790 4.900 4.770 4.820 4,750 +0.12(+2.55%)
Sep 09, 2009 4.700 4.890 4.700 4.700 1,900 -0.10(-2.08%)
Sep 08, 2009 4.720 4.900 4.710 4.800 20,650 +0.10(+2.13%)
Sep 04, 2009 4.600 4.700 4.600 4.700 16,124 +0.10(+2.17%)
Sep 03, 2009 4.550 4.650 4.500 4.600 9,686 +0.10(+2.22%)
Sep 02, 2009 4.500 4.500 4.500 4.500 13,700 -0.05(-1.10%)
Sep 01, 2009 4.570 4.570 4.500 4.550 37,200 -0.04(-0.87%)
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%)
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.