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

Heroux-Devtek Inc (TSX: HRX )

24.78 +0.78 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2007 8.650 8.950 8.650 8.950 14,053 +0.15(+1.70%)
May 30, 2007 8.710 8.800 8.670 8.800 12,122 +0.15(+1.73%)
May 29, 2007 8.660 8.660 8.650 8.650 300 +0.03(+0.35%)
May 25, 2007 8.620 8.620 8.620 8.620 3,868 -0.03(-0.35%)
May 24, 2007 8.650 8.650 8.600 8.650 7,050 +0.00(+0.00%)
May 23, 2007 8.610 8.750 8.600 8.650 22,914 -0.01(-0.12%)
May 22, 2007 8.700 8.700 8.610 8.660 4,600 -0.14(-1.59%)
May 21, 2007 8.700 8.800 8.660 8.800 2,625 +0.00(+0.00%)
May 18, 2007 8.700 8.800 8.660 8.800 2,625 -0.10(-1.12%)
May 17, 2007 8.900 8.900 8.900 8.900 1,150 -0.05(-0.56%)
May 16, 2007 8.800 9.000 8.800 8.950 10,200 +0.15(+1.70%)
May 15, 2007 8.660 8.800 8.650 8.800 19,832 -0.04(-0.45%)
May 14, 2007 9.000 9.000 8.840 8.840 2,453 +0.09(+1.03%)
May 11, 2007 9.000 9.000 8.750 8.750 14,695 -0.25(-2.78%)
May 10, 2007 8.990 9.000 8.800 9.000 20,601 +0.17(+1.93%)
May 09, 2007 9.000 9.000 8.800 8.830 20,514 -0.08(-0.90%)
May 08, 2007 9.000 9.000 8.750 8.910 17,601 -0.34(-3.68%)
May 07, 2007 8.950 9.250 8.950 9.250 1,375 +0.24(+2.66%)
May 04, 2007 8.960 9.290 8.960 9.010 8,924 -0.24(-2.59%)
May 03, 2007 9.400 9.400 9.050 9.250 4,825 -0.05(-0.54%)
May 02, 2007 9.100 9.400 9.010 9.300 13,310 +0.20(+2.20%)
May 01, 2007 8.760 9.240 8.750 9.100 8,944 +0.30(+3.41%)
Apr 30, 2007 8.760 8.990 8.760 8.800 6,533 -0.19(-2.11%)
Apr 27, 2007 9.000 9.000 8.810 8.990 7,548 -0.01(-0.11%)
Apr 26, 2007 8.700 9.210 8.700 9.000 92,275 +0.35(+4.05%)
Apr 25, 2007 8.600 9.000 8.600 8.650 12,336 -0.12(-1.37%)
Apr 24, 2007 8.600 8.900 8.600 8.770 3,376 +0.14(+1.62%)
Apr 23, 2007 8.520 8.630 8.520 8.630 48,195 -0.17(-1.93%)
Apr 20, 2007 8.830 8.830 8.530 8.800 6,490 -0.03(-0.34%)
Apr 19, 2007 8.600 8.830 8.520 8.830 6,000 +0.00(+0.00%)
Apr 18, 2007 8.600 9.000 8.600 8.830 15,322 -0.07(-0.79%)
Apr 17, 2007 8.660 9.000 8.550 8.900 14,029 +0.12(+1.37%)
Apr 16, 2007 9.000 9.000 8.780 8.780 1,750 -0.17(-1.90%)
Apr 13, 2007 9.000 9.000 8.780 8.950 4,131 +0.20(+2.29%)
Apr 12, 2007 9.000 9.050 8.750 8.750 25,831 -0.25(-2.78%)
Apr 11, 2007 8.940 9.000 8.860 9.000 21,022 +0.05(+0.56%)
Apr 10, 2007 8.950 9.000 8.800 8.950 11,378 -0.05(-0.56%)
Apr 09, 2007 8.910 9.000 8.830 9.000 6,902 +0.09(+1.01%)
Apr 05, 2007 8.750 8.950 8.750 8.910 16,135 +0.10(+1.14%)
Apr 04, 2007 9.170 9.170 8.800 8.810 14,351 -0.31(-3.40%)
Apr 03, 2007 9.200 9.200 9.120 9.120 19,306 -0.05(-0.55%)
Apr 02, 2007 9.050 9.350 9.050 9.170 32,768 +0.22(+2.46%)
Mar 30, 2007 9.090 9.100 8.900 8.950 16,440 +0.00(+0.00%)
Mar 29, 2007 9.000 9.100 8.900 8.950 49,506 +0.05(+0.56%)
Mar 28, 2007 9.000 9.000 8.900 8.900 40,571 +0.00(+0.00%)
Mar 27, 2007 8.900 9.000 8.700 8.900 219,595 +0.20(+2.30%)
Mar 26, 2007 8.900 8.900 8.700 8.700 11,695 +0.00(+0.00%)
Mar 23, 2007 8.700 8.900 8.600 8.700 14,713 +0.06(+0.69%)
Mar 22, 2007 8.600 8.900 8.600 8.640 60,220 +0.04(+0.47%)
Mar 21, 2007 9.500 9.500 8.300 8.600 62,556 -1.00(-10.42%)
Mar 20, 2007 9.150 9.990 9.150 9.600 901,535 +0.60(+6.67%)
Mar 19, 2007 8.400 9.050 8.380 9.000 120,348 +0.62(+7.40%)
Mar 16, 2007 7.990 8.380 7.800 8.380 378,240 +0.58(+7.44%)
Mar 15, 2007 8.000 8.000 7.700 7.800 7,150 -0.05(-0.64%)
Mar 14, 2007 7.600 7.850 7.600 7.850 6,000 +0.10(+1.29%)
Mar 13, 2007 7.650 7.750 7.650 7.750 2,319 -0.25(-3.12%)
Mar 12, 2007 8.000 8.000 7.620 8.000 11,409 +0.00(+0.00%)
Mar 09, 2007 8.000 8.000 7.750 8.000 20,814 +0.00(+0.00%)
Mar 08, 2007 8.000 8.000 7.820 8.000 161,111 -0.05(-0.62%)
Mar 07, 2007 7.950 8.050 7.800 8.050 2,000 +0.25(+3.21%)
Mar 06, 2007 8.000 8.050 7.750 7.800 134,417 -0.19(-2.38%)
Mar 05, 2007 7.510 8.000 7.510 7.990 19,064 -0.01(-0.12%)
Mar 02, 2007 8.000 8.000 7.750 8.000 6,311 +0.00(+0.00%)
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.