Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.20 0 -0.20(-1.30%)
Dec 28, 2023 15.52 15.60 15.40 15.40 8,738 -0.06(-0.39%)
Dec 27, 2023 15.59 15.69 15.40 15.46 6,066 -0.20(-1.28%)
Dec 22, 2023 15.66 0 +0.05(+0.32%)
Dec 21, 2023 15.54 15.72 15.50 15.61 31,008 -0.02(-0.13%)
Dec 20, 2023 15.01 15.66 15.01 15.63 20,017 +0.13(+0.84%)
Dec 19, 2023 15.51 15.61 15.40 15.50 16,004 -0.15(-0.96%)
Dec 18, 2023 15.08 15.75 15.08 15.65 7,250 +0.19(+1.23%)
Dec 15, 2023 14.83 15.46 14.83 15.46 6,713 -0.19(-1.21%)
Dec 14, 2023 15.65 15.75 15.39 15.65 10,656 -0.13(-0.82%)
Dec 13, 2023 15.29 16.00 15.23 15.78 17,335 +0.28(+1.81%)
Dec 12, 2023 15.75 15.84 15.50 15.50 21,224 -0.14(-0.90%)
Dec 11, 2023 15.03 15.68 15.03 15.64 19,058 +0.17(+1.10%)
Dec 08, 2023 15.05 15.52 15.05 15.47 4,312 +0.26(+1.71%)
Dec 07, 2023 15.06 15.37 15.02 15.21 11,196 +0.32(+2.15%)
Dec 06, 2023 14.77 15.05 14.77 14.89 4,560 +0.14(+0.95%)
Dec 05, 2023 15.07 15.14 14.75 14.75 6,538 -0.36(-2.38%)
Dec 04, 2023 15.45 15.64 15.04 15.11 25,327 -0.34(-2.20%)
Dec 01, 2023 14.99 15.45 14.84 15.45 7,402 +0.32(+2.12%)
Nov 30, 2023 14.73 15.13 14.73 15.13 14,300 +0.33(+2.23%)
Nov 29, 2023 15.49 15.49 14.80 14.80 4,350 -0.27(-1.79%)
Nov 28, 2023 15.61 15.61 14.93 15.07 7,530 -0.55(-3.52%)
Nov 27, 2023 15.30 15.62 15.30 15.62 10,060 +0.02(+0.13%)
Nov 24, 2023 15.00 15.60 15.00 15.60 6,750 +0.66(+4.42%)
Nov 23, 2023 15.00 15.01 14.82 14.94 24,322 -0.01(-0.07%)
Nov 22, 2023 14.62 15.06 14.62 14.95 7,500 -0.16(-1.06%)
Nov 21, 2023 15.22 15.22 14.96 15.11 2,995 -0.24(-1.56%)
Nov 20, 2023 15.33 15.39 15.17 15.35 3,050 +0.01(+0.07%)
Nov 17, 2023 14.99 15.34 14.88 15.34 5,627 +0.09(+0.59%)
Nov 16, 2023 15.25 15.40 15.01 15.25 2,960 -0.22(-1.42%)
Nov 15, 2023 14.61 15.47 14.61 15.47 7,680 +0.47(+3.13%)
Nov 14, 2023 15.04 15.26 14.91 15.00 23,905 +0.35(+2.39%)
Nov 13, 2023 15.01 15.13 14.65 14.65 10,624 -0.40(-2.66%)
Nov 10, 2023 15.94 15.94 15.00 15.05 11,041 -0.10(-0.66%)
Nov 09, 2023 15.08 15.15 15.00 15.15 8,190 +0.23(+1.54%)
Nov 08, 2023 14.06 15.00 14.06 14.92 12,618 +0.36(+2.47%)
Nov 07, 2023 15.39 15.39 14.56 14.56 8,054 -0.57(-3.77%)
Nov 06, 2023 15.50 15.50 15.13 15.13 11,830 -0.07(-0.46%)
Nov 03, 2023 15.30 15.50 15.18 15.20 5,457 -0.08(-0.52%)
Nov 02, 2023 15.16 15.62 15.16 15.28 4,132 -0.53(-3.35%)
Nov 01, 2023 15.53 15.88 15.47 15.81 16,427 +0.51(+3.33%)
Oct 31, 2023 15.25 15.34 15.18 15.30 5,810 +0.18(+1.19%)
Oct 30, 2023 15.08 15.13 15.04 15.12 2,128 -0.15(-0.98%)
Oct 27, 2023 15.15 15.27 15.15 15.27 4,179 +0.12(+0.79%)
Oct 26, 2023 15.06 15.32 15.00 15.15 5,437 +0.00(+0.00%)
Oct 25, 2023 15.30 15.41 15.15 15.15 3,810 -0.15(-0.98%)
Oct 24, 2023 15.26 15.48 15.09 15.30 4,525 +0.15(+0.99%)
Oct 23, 2023 15.10 15.34 15.04 15.15 3,462 -0.21(-1.37%)
Oct 20, 2023 15.17 15.37 15.17 15.36 2,380 +0.19(+1.25%)
Oct 19, 2023 15.25 15.26 15.01 15.17 5,804 -0.08(-0.52%)
Oct 18, 2023 15.63 15.66 15.25 15.25 7,889 -0.41(-2.62%)
Oct 17, 2023 15.98 15.98 15.39 15.66 4,918 +0.47(+3.09%)
Oct 16, 2023 15.29 15.50 15.06 15.19 6,603 -0.34(-2.19%)
Oct 13, 2023 15.42 16.00 15.42 15.53 4,482 -0.42(-2.63%)
Oct 12, 2023 16.26 16.26 15.92 15.95 4,813 -0.44(-2.68%)
Oct 11, 2023 16.38 16.40 16.18 16.39 7,497 +0.07(+0.43%)
Oct 10, 2023 16.15 16.37 16.00 16.32 32,209 +0.20(+1.24%)
Oct 06, 2023 16.12 0 +0.37(+2.35%)
Oct 05, 2023 15.51 15.86 15.48 15.75 15,389 +0.47(+3.08%)
Oct 04, 2023 15.29 15.72 15.03 15.28 21,200 +0.03(+0.20%)
Oct 03, 2023 15.34 15.61 15.25 15.25 10,527 -0.42(-2.68%)
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.