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 (%)
May 29, 2009 4.500 4.500 4.250 4.260 64,194 -0.13(-2.96%)
May 28, 2009 4.620 4.620 4.290 4.390 40,645 -0.17(-3.73%)
May 27, 2009 4.600 4.650 4.380 4.560 44,210 -0.13(-2.77%)
May 26, 2009 4.740 4.740 4.600 4.690 12,450 -0.03(-0.64%)
May 25, 2009 4.740 4.750 4.600 4.720 19,350 +0.13(+2.83%)
May 22, 2009 4.450 4.590 4.400 4.590 11,721 +0.18(+4.08%)
May 21, 2009 4.500 4.510 4.410 4.410 19,700 -0.09(-2.00%)
May 20, 2009 4.530 4.550 4.450 4.500 47,935 -0.20(-4.26%)
May 19, 2009 4.740 4.740 4.520 4.700 19,390 +0.09(+1.95%)
May 15, 2009 4.610 4.610 4.610 4.610 589 +0.01(+0.22%)
May 14, 2009 4.600 4.600 4.600 4.600 480 +0.03(+0.66%)
May 13, 2009 4.650 4.660 4.570 4.570 3,600 -0.08(-1.72%)
May 12, 2009 4.750 4.750 4.650 4.650 2,350 -0.08(-1.69%)
May 11, 2009 4.750 4.750 4.600 4.730 10,422 -0.02(-0.42%)
May 08, 2009 4.600 4.750 4.600 4.750 600 +0.10(+2.15%)
May 07, 2009 4.640 4.660 4.640 4.650 3,600 +0.04(+0.87%)
May 06, 2009 4.890 4.890 4.510 4.610 17,971 -0.04(-0.86%)
May 05, 2009 4.840 4.900 4.550 4.650 32,200 -0.10(-2.11%)
May 04, 2009 4.730 4.750 4.750 4.750 122,825 -0.04(-0.84%)
May 01, 2009 4.800 4.800 4.650 4.790 8,055 +0.09(+1.91%)
Apr 30, 2009 4.630 4.900 4.630 4.700 8,240 -0.15(-3.09%)
Apr 29, 2009 5.020 5.020 4.600 4.850 9,024 +0.11(+2.32%)
Apr 28, 2009 4.500 4.750 4.500 4.740 11,450 +0.19(+4.18%)
Apr 27, 2009 4.730 4.730 4.550 4.550 24,400 +0.00(+0.00%)
Apr 24, 2009 4.650 4.670 4.550 4.550 12,900 -0.05(-1.09%)
Apr 23, 2009 4.700 4.750 4.600 4.600 10,200 -0.06(-1.29%)
Apr 22, 2009 4.660 4.670 4.500 4.660 13,950 +0.00(+0.00%)
Apr 21, 2009 4.530 4.730 4.490 4.660 16,969 +0.00(+0.00%)
Apr 20, 2009 4.700 4.700 4.600 4.660 20,200 -0.04(-0.85%)
Apr 17, 2009 4.610 4.700 4.500 4.700 1,100 -0.05(-1.05%)
Apr 16, 2009 5.000 5.000 4.750 4.750 359,058 -0.01(-0.21%)
Apr 15, 2009 4.760 4.760 4.760 4.760 150 +0.01(+0.21%)
Apr 14, 2009 4.900 4.990 4.750 4.750 3,500 -0.05(-1.04%)
Apr 13, 2009 4.840 4.960 4.650 4.800 22,942 +0.15(+3.23%)
Apr 09, 2009 4.490 4.750 4.400 4.650 19,744 +0.39(+9.15%)
Apr 08, 2009 4.300 4.350 4.220 4.260 8,360 -0.09(-2.07%)
Apr 07, 2009 4.370 4.370 4.250 4.350 28,700 +0.17(+4.07%)
Apr 06, 2009 4.400 4.390 4.120 4.180 33,870 -0.20(-4.57%)
Apr 03, 2009 4.380 4.380 4.000 4.380 26,577 +0.11(+2.58%)
Apr 02, 2009 4.310 4.310 4.250 4.270 6,884 +0.07(+1.67%)
Apr 01, 2009 4.190 4.200 3.990 4.200 24,794 +0.20(+5.00%)
Mar 31, 2009 4.000 4.090 4.000 4.000 29,900 +0.02(+0.50%)
Mar 30, 2009 4.190 4.050 3.960 3.980 44,205 +0.00(+0.00%)
Mar 26, 2009 4.010 4.010 3.980 3.980 31,195 -0.02(-0.50%)
Mar 25, 2009 3.950 4.100 3.950 4.000 10,051 +0.05(+1.27%)
Mar 24, 2009 3.900 3.950 3.900 3.950 9,800 +0.05(+1.28%)
Mar 23, 2009 3.900 3.900 3.770 3.900 23,800 +0.00(+0.00%)
Mar 20, 2009 3.980 3.980 3.900 3.900 14,000 +0.02(+0.52%)
Mar 19, 2009 3.870 3.950 3.870 3.880 12,600 -0.07(-1.77%)
Mar 18, 2009 3.980 3.980 3.810 3.950 28,150 +0.00(+0.00%)
Mar 17, 2009 3.970 3.980 3.940 3.950 27,400 +0.15(+3.95%)
Mar 16, 2009 3.980 3.980 3.710 3.800 18,400 -0.18(-4.52%)
Mar 13, 2009 3.980 3.980 3.700 3.980 5,501 +0.14(+3.65%)
Mar 12, 2009 3.970 3.990 3.840 3.840 5,150 +0.14(+3.78%)
Mar 11, 2009 3.830 3.830 3.610 3.700 10,452 -0.13(-3.39%)
Mar 10, 2009 3.750 3.890 3.600 3.830 26,386 +0.08(+2.13%)
Mar 09, 2009 3.760 3.840 3.750 3.750 19,772 -0.23(-5.78%)
Mar 06, 2009 3.990 3.990 3.980 3.980 4,362 +0.00(+0.00%)
Mar 05, 2009 3.980 3.980 3.980 3.980 500 +0.00(+0.00%)
Mar 04, 2009 4.000 4.100 3.710 3.980 21,110 -0.01(-0.25%)
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.