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, 2011 7.700 7.700 7.510 7.510 10,657 -0.19(-2.47%)
Sep 29, 2011 7.670 7.700 7.650 7.700 16,807 +0.20(+2.67%)
Sep 28, 2011 7.310 7.500 7.310 7.500 16,448 +0.20(+2.74%)
Sep 27, 2011 7.350 7.350 7.250 7.300 8,210 +0.00(+0.00%)
Sep 26, 2011 7.450 7.450 7.150 7.300 9,650 +0.11(+1.53%)
Sep 23, 2011 6.800 7.200 6.800 7.190 8,586 +0.19(+2.71%)
Sep 22, 2011 7.110 7.230 6.920 7.000 13,057 -0.25(-3.45%)
Sep 21, 2011 7.400 7.400 7.170 7.250 2,925 -0.15(-2.03%)
Sep 20, 2011 7.460 7.670 7.400 7.400 7,100 +0.15(+2.07%)
Sep 19, 2011 7.510 7.510 7.000 7.250 34,400 -0.44(-5.72%)
Sep 16, 2011 7.700 7.700 7.690 7.690 1,725 +0.03(+0.39%)
Sep 15, 2011 7.700 7.700 7.650 7.660 27,203 -0.04(-0.52%)
Sep 14, 2011 7.750 7.750 7.700 7.700 2,600 -0.10(-1.28%)
Sep 13, 2011 7.800 7.800 7.800 7.800 5,500 +0.00(+0.00%)
Sep 12, 2011 7.800 7.800 7.600 7.800 9,800 +0.05(+0.65%)
Sep 09, 2011 7.880 7.880 7.750 7.750 14,581 -0.14(-1.77%)
Sep 08, 2011 7.500 7.890 7.490 7.890 26,618 +0.37(+4.92%)
Sep 07, 2011 7.450 7.790 7.450 7.520 15,599 +0.05(+0.67%)
Sep 06, 2011 7.250 7.550 7.250 7.470 14,935 +0.07(+0.95%)
Sep 02, 2011 7.390 7.410 7.390 7.400 6,507 +0.01(+0.14%)
Sep 01, 2011 7.370 7.390 7.350 7.390 13,894 +0.05(+0.68%)
Aug 31, 2011 7.400 7.400 7.290 7.340 5,500 +0.02(+0.27%)
Aug 30, 2011 7.400 7.400 7.310 7.320 8,846 -0.04(-0.54%)
Aug 29, 2011 7.770 7.770 7.290 7.360 10,175 -0.17(-2.26%)
Aug 26, 2011 7.800 7.800 7.510 7.530 3,399 -0.27(-3.46%)
Aug 25, 2011 7.470 7.800 7.450 7.800 4,600 +0.16(+2.09%)
Aug 24, 2011 7.800 7.950 7.410 7.640 11,915 +0.26(+3.52%)
Aug 23, 2011 6.750 7.640 6.750 7.380 8,253 +1.02(+16.04%)
Aug 22, 2011 6.760 6.810 6.250 6.360 8,620 -0.39(-5.78%)
Aug 19, 2011 6.900 6.900 6.750 6.750 2,782 -0.25(-3.57%)
Aug 18, 2011 7.120 7.200 6.770 7.000 7,820 -0.23(-3.18%)
Aug 17, 2011 7.340 7.350 7.230 7.230 8,100 -0.22(-2.95%)
Aug 16, 2011 7.450 7.450 7.340 7.450 1,700 -0.24(-3.12%)
Aug 15, 2011 7.450 7.690 7.450 7.690 1,675 +0.25(+3.36%)
Aug 12, 2011 7.650 7.650 7.340 7.440 9,000 -0.22(-2.87%)
Aug 11, 2011 7.700 7.700 7.500 7.660 2,802 -0.07(-0.91%)
Aug 10, 2011 7.730 7.780 7.700 7.730 19,728 +0.13(+1.71%)
Aug 09, 2011 7.750 7.750 7.600 7.600 10,913 -0.19(-2.44%)
Aug 08, 2011 8.000 8.000 7.250 7.790 8,814 -0.21(-2.62%)
Aug 05, 2011 7.750 8.000 7.690 8.000 17,550 +0.20(+2.56%)
Aug 04, 2011 7.940 7.940 7.790 7.800 5,650 +0.06(+0.78%)
Aug 03, 2011 7.900 7.900 7.650 7.740 3,905 -0.17(-2.15%)
Aug 02, 2011 8.000 8.000 7.910 7.910 24,400 -0.05(-0.63%)
Jul 29, 2011 7.950 7.960 7.950 7.960 1,200 -0.04(-0.50%)
Jul 28, 2011 8.010 8.080 8.000 8.000 3,600 +0.00(+0.00%)
Jul 27, 2011 8.010 8.050 8.000 8.000 6,080 +0.02(+0.25%)
Jul 26, 2011 7.920 8.010 7.920 7.980 2,950 -0.02(-0.25%)
Jul 25, 2011 7.950 8.080 7.900 8.000 8,758 +0.10(+1.27%)
Jul 22, 2011 8.100 8.000 7.900 7.900 9,570 -0.35(-4.24%)
Jul 21, 2011 8.000 8.340 8.000 8.250 46,341 +0.26(+3.25%)
Jul 20, 2011 7.910 8.020 7.910 7.990 7,100 +0.09(+1.14%)
Jul 19, 2011 7.900 7.910 7.790 7.900 39,200 -0.10(-1.25%)
Jul 18, 2011 8.050 8.050 8.000 8.000 2,600 +0.05(+0.63%)
Jul 15, 2011 8.150 8.150 7.950 7.950 8,879 -0.20(-2.45%)
Jul 14, 2011 8.150 8.190 8.000 8.150 4,481 +0.00(+0.00%)
Jul 13, 2011 8.150 8.150 8.150 8.150 1,733 +0.10(+1.24%)
Jul 12, 2011 8.050 8.110 8.010 8.050 10,400 -0.10(-1.23%)
Jul 11, 2011 8.170 8.190 8.150 8.150 5,100 +0.04(+0.49%)
Jul 08, 2011 8.160 8.190 8.010 8.110 11,966 -0.08(-0.98%)
Jul 07, 2011 8.160 8.190 8.100 8.190 70,140 -0.01(-0.12%)
Jul 06, 2011 8.170 8.250 8.160 8.200 22,850 -0.05(-0.61%)
Jul 05, 2011 8.260 8.260 8.100 8.250 62,925 -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.