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 (%)
Sep 30, 2010 6.120 6.170 6.020 6.150 4,272 +0.05(+0.82%)
Sep 29, 2010 6.060 6.100 6.000 6.100 8,850 +0.03(+0.49%)
Sep 28, 2010 6.020 6.180 6.020 6.070 5,300 +0.12(+2.02%)
Sep 27, 2010 5.900 6.010 5.900 5.950 25,516 +0.08(+1.36%)
Sep 24, 2010 5.850 5.880 5.850 5.870 2,750 +0.06(+1.03%)
Sep 23, 2010 5.850 5.870 5.810 5.810 161,900 -0.09(-1.53%)
Sep 22, 2010 5.900 5.950 5.900 5.900 4,200 +0.00(+0.00%)
Sep 21, 2010 5.900 5.900 5.900 5.900 3,000 +0.05(+0.85%)
Sep 20, 2010 5.860 5.860 5.850 5.850 2,900 -0.05(-0.85%)
Sep 17, 2010 5.900 5.900 5.900 5.900 1,700 -0.10(-1.67%)
Sep 15, 2010 5.990 6.000 5.820 6.000 3,000 +0.10(+1.69%)
Sep 14, 2010 5.850 5.900 5.850 5.900 3,100 +0.01(+0.17%)
Sep 13, 2010 5.810 5.890 5.810 5.890 3,950 +0.01(+0.17%)
Sep 10, 2010 5.810 5.880 5.810 5.880 2,000 -0.02(-0.34%)
Sep 09, 2010 5.980 5.990 5.900 5.900 1,000 +0.05(+0.85%)
Sep 08, 2010 5.860 5.860 5.850 5.850 2,400 +0.00(+0.00%)
Sep 07, 2010 5.950 5.950 5.850 5.850 6,096 -0.05(-0.85%)
Sep 03, 2010 5.800 5.900 5.800 5.900 6,250 +0.05(+0.85%)
Sep 02, 2010 6.000 6.000 5.850 5.850 3,250 -0.05(-0.85%)
Sep 01, 2010 5.900 5.900 5.900 5.900 200 +0.00(+0.00%)
Aug 31, 2010 5.940 5.940 5.900 5.900 5,500 -0.05(-0.84%)
Aug 30, 2010 5.940 5.950 5.900 5.950 2,300 +0.00(+0.00%)
Aug 27, 2010 5.950 5.950 5.950 5.950 1,300 +0.05(+0.85%)
Aug 26, 2010 5.900 5.900 5.900 5.900 500 +0.10(+1.72%)
Aug 25, 2010 5.800 5.800 5.800 5.800 4,100 -0.10(-1.69%)
Aug 24, 2010 5.800 5.900 5.800 5.900 8,600 -0.05(-0.84%)
Aug 23, 2010 5.900 5.950 5.900 5.950 1,688 +0.05(+0.85%)
Aug 20, 2010 5.920 5.920 5.900 5.900 12,289 +0.00(+0.00%)
Aug 19, 2010 5.900 5.900 5.900 5.900 2,000 +0.00(+0.00%)
Aug 18, 2010 5.900 5.900 5.900 5.900 400 +0.00(+0.00%)
Aug 17, 2010 5.900 5.910 5.900 5.900 8,620 +0.00(+0.00%)
Aug 16, 2010 5.900 5.900 5.900 5.900 2,100 +0.00(+0.00%)
Aug 13, 2010 6.000 6.000 5.900 5.900 9,800 -0.08(-1.34%)
Aug 12, 2010 5.950 5.980 5.900 5.980 4,332 +0.03(+0.50%)
Aug 11, 2010 5.850 5.950 5.850 5.950 13,796 +0.05(+0.85%)
Aug 10, 2010 5.900 5.900 5.900 5.900 1,550 -0.05(-0.84%)
Aug 09, 2010 5.950 5.950 5.950 5.950 13,850 -0.01(-0.17%)
Aug 06, 2010 6.000 6.050 5.940 5.960 49,945 -0.04(-0.67%)
Aug 05, 2010 5.760 6.000 5.760 6.000 7,800 -0.07(-1.15%)
Aug 04, 2010 6.070 6.070 6.070 0 +0.00(+0.00%)
Aug 03, 2010 6.000 6.070 5.950 6.070 6,675 +0.12(+2.02%)
Jul 30, 2010 6.110 6.130 5.950 5.950 7,750 -0.20(-3.25%)
Jul 29, 2010 6.000 6.150 5.950 6.150 11,100 +0.16(+2.67%)
Jul 28, 2010 6.130 6.130 5.950 5.990 2,760 -0.01(-0.17%)
Jul 27, 2010 6.140 6.140 5.980 6.000 2,100 +0.00(+0.00%)
Jul 26, 2010 6.100 6.100 5.900 6.000 12,962 +0.01(+0.17%)
Jul 23, 2010 5.660 5.990 5.650 5.990 15,530 +0.29(+5.09%)
Jul 22, 2010 5.370 5.800 5.370 5.700 5,700 -0.05(-0.87%)
Jul 21, 2010 5.750 5.750 5.750 5.750 3,300 +0.00(+0.00%)
Jul 20, 2010 5.670 5.800 5.650 5.750 11,100 +0.10(+1.77%)
Jul 19, 2010 5.640 5.670 5.600 5.650 18,400 +0.16(+2.91%)
Jul 16, 2010 5.390 5.490 5.390 5.490 13,872 +0.12(+2.23%)
Jul 15, 2010 5.240 5.420 5.240 5.370 7,400 +0.03(+0.56%)
Jul 14, 2010 5.310 5.390 5.300 5.340 3,375 +0.23(+4.50%)
Jul 13, 2010 5.300 5.300 5.110 5.110 9,150 -0.19(-3.58%)
Jul 12, 2010 5.310 5.310 5.300 5.300 7,400 +0.00(+0.00%)
Jul 09, 2010 5.310 5.400 5.300 5.300 11,300 -0.09(-1.67%)
Jul 08, 2010 5.390 5.390 5.390 5.390 3,622 +0.00(+0.00%)
Jul 07, 2010 5.460 5.500 5.390 5.390 14,300 -0.10(-1.82%)
Jul 06, 2010 5.480 5.490 5.480 5.490 2,900 +0.03(+0.55%)
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.