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 +0.57 (+2.54%)
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 (%)
Dec 31, 2008 2.810 2.810 2.750 2.790 20,500 -0.02(-0.71%)
Dec 30, 2008 2.850 2.900 2.800 2.810 22,600 -0.03(-1.06%)
Dec 29, 2008 2.850 2.850 2.840 2.840 6,300 -0.01(-0.35%)
Dec 24, 2008 2.750 2.850 2.450 2.850 24,800 +0.10(+3.64%)
Dec 23, 2008 2.950 2.950 2.450 2.750 39,400 -0.05(-1.79%)
Dec 22, 2008 2.850 2.960 2.800 2.800 37,980 +0.10(+3.70%)
Dec 19, 2008 3.110 3.110 2.700 2.700 49,035 -0.51(-15.89%)
Dec 18, 2008 3.490 3.490 3.210 3.210 19,606 -0.10(-3.02%)
Dec 17, 2008 3.310 3.310 0 +0.00(+0.00%)
Dec 16, 2008 3.600 3.600 3.250 3.310 65,609 -0.29(-8.06%)
Dec 15, 2008 3.600 3.600 3.420 3.600 28,015 +0.03(+0.84%)
Dec 12, 2008 3.430 3.760 3.430 3.570 2,619 -0.13(-3.51%)
Dec 11, 2008 3.520 3.800 3.520 3.700 12,950 -0.10(-2.63%)
Dec 10, 2008 3.700 3.800 3.700 3.800 12,557 +0.10(+2.70%)
Dec 09, 2008 3.790 3.800 3.660 3.700 14,438 +0.04(+1.09%)
Dec 08, 2008 3.800 3.800 3.650 3.660 8,530 +0.10(+2.81%)
Dec 05, 2008 3.600 3.600 3.560 3.560 208,707 -0.14(-3.78%)
Dec 04, 2008 3.780 3.780 3.700 3.700 10,491 -0.10(-2.63%)
Dec 03, 2008 3.470 3.800 3.470 3.800 30,695 +0.20(+5.56%)
Dec 02, 2008 3.600 3.600 3.500 3.600 45,361 -0.04(-1.10%)
Dec 01, 2008 3.800 3.800 3.530 3.640 106,588 -0.01(-0.27%)
Nov 28, 2008 3.810 3.810 3.650 3.650 5,470 -0.18(-4.70%)
Nov 27, 2008 3.600 3.830 3.600 3.830 6,900 +0.20(+5.51%)
Nov 26, 2008 3.660 3.660 3.520 3.630 13,550 -0.07(-1.89%)
Nov 25, 2008 3.650 3.850 3.650 3.700 68,976 +0.10(+2.78%)
Nov 24, 2008 3.580 3.610 3.500 3.600 16,341 +0.04(+1.12%)
Nov 21, 2008 4.430 4.430 3.160 3.560 6,567 -0.90(-20.18%)
Nov 20, 2008 4.260 4.460 4.160 4.460 7,500 +0.20(+4.69%)
Nov 19, 2008 4.260 4.260 0 +0.00(+0.00%)
Nov 18, 2008 4.700 4.700 4.260 4.260 5,345 -0.24(-5.33%)
Nov 17, 2008 4.500 4.500 4.500 4.500 300 -0.20(-4.26%)
Nov 14, 2008 4.630 4.700 4.600 4.700 4,508 +0.00(+0.00%)
Nov 13, 2008 4.790 4.790 4.600 4.700 40,145 +0.10(+2.17%)
Nov 12, 2008 4.840 4.840 4.600 4.600 4,661 +0.00(+0.00%)
Nov 11, 2008 4.600 4.600 4.600 4.600 245 +0.04(+0.88%)
Nov 10, 2008 4.840 4.850 4.550 4.560 4,733 +0.00(+0.00%)
Nov 07, 2008 4.600 4.600 4.560 4.560 321,448 -0.14(-2.98%)
Nov 06, 2008 4.700 4.700 4.700 4.700 1,087 -0.17(-3.49%)
Nov 05, 2008 4.760 5.000 4.510 4.870 15,048 -0.13(-2.60%)
Nov 04, 2008 4.460 5.000 4.460 5.000 14,944 +0.66(+15.21%)
Nov 03, 2008 4.690 4.690 4.250 4.340 17,225 +0.03(+0.70%)
Oct 31, 2008 4.500 4.700 4.260 4.310 8,995 +0.09(+2.13%)
Oct 30, 2008 4.500 4.500 4.220 4.220 70,791 -0.24(-5.38%)
Oct 29, 2008 4.760 4.980 4.460 4.460 7,508 -0.24(-5.11%)
Oct 28, 2008 4.350 4.940 4.300 4.700 4,320 +0.40(+9.30%)
Oct 27, 2008 4.290 4.340 4.200 4.300 8,815 -0.08(-1.83%)
Oct 24, 2008 4.510 4.510 4.380 4.380 2,046 -0.13(-2.88%)
Oct 23, 2008 4.520 4.990 4.500 4.510 5,645 -0.15(-3.22%)
Oct 22, 2008 4.600 4.790 4.500 4.660 14,047 -0.32(-6.43%)
Oct 21, 2008 4.530 5.000 4.530 4.980 2,843 -0.02(-0.40%)
Oct 20, 2008 5.000 5.000 5.000 5.000 507 +0.01(+0.20%)
Oct 17, 2008 4.560 4.990 4.500 4.990 103,806 +0.91(+22.30%)
Oct 16, 2008 5.100 5.100 4.080 4.080 81,860 -1.02(-20.00%)
Oct 15, 2008 5.400 5.400 5.100 5.100 12,000 +0.10(+2.00%)
Oct 14, 2008 5.300 5.590 4.500 5.000 12,626 +0.50(+11.11%)
Oct 10, 2008 5.270 5.270 4.020 4.500 11,435 -0.78(-14.77%)
Oct 09, 2008 5.000 5.600 5.000 5.280 14,700 +0.43(+8.87%)
Oct 08, 2008 5.000 5.000 4.000 4.850 15,419 -0.44(-8.32%)
Oct 07, 2008 5.290 5.290 5.000 5.290 1,390 +0.29(+5.80%)
Oct 06, 2008 5.400 5.450 5.000 5.000 8,144 -0.50(-9.09%)
Oct 03, 2008 5.850 5.980 5.500 5.500 40,093 -0.25(-4.35%)
Oct 02, 2008 6.000 6.000 5.500 5.750 2,610 -0.25(-4.17%)
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.