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

Heroux-Devtek Inc (TSX: HRX )

20.45 +0.39 (+1.94%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 21, 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 (%)
Apr 30, 2013 7.700 7.940 7.700 7.910 27,386 +0.28(+3.67%)
Apr 29, 2013 7.600 7.810 7.600 7.630 41,391 +0.03(+0.39%)
Apr 26, 2013 7.600 7.690 7.550 7.600 21,283 -0.04(-0.52%)
Apr 25, 2013 7.750 7.750 7.610 7.640 19,505 -0.02(-0.26%)
Apr 24, 2013 7.700 7.710 7.620 7.660 3,571 -0.05(-0.65%)
Apr 23, 2013 7.740 7.790 7.450 7.710 11,889 -0.10(-1.28%)
Apr 22, 2013 8.170 8.240 7.930 7.810 9,994 -0.39(-4.76%)
Apr 19, 2013 8.200 8.200 8.150 8.200 3,801 +0.00(+0.00%)
Apr 18, 2013 8.150 8.250 8.080 8.200 88,436 +0.08(+0.99%)
Apr 17, 2013 8.120 8.170 8.100 8.120 17,400 +0.00(+0.00%)
Apr 16, 2013 7.970 8.200 7.900 8.120 5,501 +0.23(+2.92%)
Apr 15, 2013 8.080 8.080 7.760 7.890 1,009 -0.16(-1.99%)
Apr 12, 2013 8.200 8.200 8.000 8.050 171,217 -0.14(-1.71%)
Apr 11, 2013 8.070 8.200 8.070 8.190 7,754 +0.08(+0.99%)
Apr 10, 2013 8.120 8.180 8.110 8.110 7,166 +0.04(+0.50%)
Apr 09, 2013 7.920 8.150 7.920 8.070 73,290 +0.00(+0.00%)
Apr 08, 2013 7.840 8.080 7.840 8.070 53,513 +0.32(+4.13%)
Apr 05, 2013 7.660 8.000 7.660 7.750 15,476 -0.28(-3.49%)
Apr 04, 2013 8.000 8.050 7.620 8.030 40,930 -0.02(-0.25%)
Apr 03, 2013 8.020 8.110 7.950 8.050 13,721 -0.06(-0.74%)
Apr 02, 2013 8.030 8.110 7.980 8.110 7,031 +0.02(+0.25%)
Apr 01, 2013 8.025 8.090 7.950 8.090 28,305 +0.04(+0.50%)
Mar 28, 2013 8.050 8.050 8.050 0 +0.06(+0.75%)
Mar 27, 2013 8.060 8.210 7.950 7.990 8,205 -0.16(-1.96%)
Mar 26, 2013 8.320 8.350 8.140 8.150 42,024 -0.15(-1.81%)
Mar 25, 2013 8.250 8.320 8.240 8.300 14,015 +0.10(+1.22%)
Mar 22, 2013 8.020 8.250 8.020 8.200 235,169 +0.24(+3.02%)
Mar 21, 2013 8.010 8.080 7.950 7.960 16,431 -0.08(-1.00%)
Mar 20, 2013 8.000 8.200 8.000 8.040 15,808 +0.04(+0.50%)
Mar 19, 2013 8.290 8.290 7.940 8.000 78,446 -0.38(-4.48%)
Mar 18, 2013 8.300 8.410 8.250 8.375 7,000 +0.12(+1.52%)
Mar 15, 2013 8.390 8.460 8.250 8.250 8,398 -0.22(-2.60%)
Mar 14, 2013 8.710 8.710 8.420 8.470 15,736 -0.16(-1.85%)
Mar 13, 2013 8.750 8.750 8.600 8.630 21,658 -0.12(-1.37%)
Mar 12, 2013 8.700 8.750 8.700 8.750 20,391 +0.10(+1.16%)
Mar 11, 2013 8.680 8.790 8.650 8.650 8,665 -0.10(-1.14%)
Mar 08, 2013 8.740 8.780 8.740 8.750 17,995 +0.05(+0.57%)
Mar 07, 2013 8.700 8.750 8.630 8.700 6,401 +0.09(+1.05%)
Mar 06, 2013 8.800 8.800 8.600 8.610 9,265 -0.07(-0.81%)
Mar 05, 2013 8.800 8.800 8.560 8.680 22,047 -0.12(-1.36%)
Mar 04, 2013 8.690 8.800 8.680 8.800 17,725 +0.11(+1.27%)
Mar 01, 2013 8.750 8.750 8.640 8.690 1,021 -0.01(-0.11%)
Feb 28, 2013 8.710 8.750 8.620 8.700 5,517 +0.03(+0.35%)
Feb 27, 2013 8.590 8.790 8.580 8.670 6,365 +0.02(+0.23%)
Feb 26, 2013 8.780 8.780 8.650 8.650 8,441 -0.03(-0.35%)
Feb 25, 2013 8.850 8.850 8.680 8.680 4,353 -0.13(-1.48%)
Feb 22, 2013 8.850 8.850 8.720 8.810 8,329 +0.06(+0.69%)
Feb 21, 2013 8.830 8.830 8.690 8.750 8,200 +0.09(+1.04%)
Feb 20, 2013 8.730 8.730 8.560 8.660 11,020 +0.01(+0.12%)
Feb 19, 2013 8.810 8.810 8.630 8.650 8,668 -0.05(-0.57%)
Feb 15, 2013 8.700 8.700 8.700 0 -0.07(-0.80%)
Feb 14, 2013 8.710 8.830 8.700 8.770 24,700 +0.06(+0.69%)
Feb 13, 2013 8.710 8.750 8.640 8.710 10,166 -0.06(-0.68%)
Feb 12, 2013 8.670 8.950 8.670 8.770 28,824 -0.01(-0.11%)
Feb 11, 2013 9.290 9.300 8.750 8.780 113,838 -0.62(-6.60%)
Feb 08, 2013 9.400 9.500 9.290 9.400 29,013 -0.09(-0.95%)
Feb 07, 2013 9.340 9.500 9.340 9.490 23,699 +0.06(+0.64%)
Feb 06, 2013 9.400 9.450 9.400 9.430 10,073 -0.02(-0.21%)
Feb 04, 2013 9.370 9.450 9.320 9.450 12,701 +0.10(+1.07%)
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.