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 31, 2012 7.990 8.200 7.990 8.200 2,200 +0.15(+1.86%)
May 30, 2012 8.330 8.400 8.050 8.050 17,900 -0.35(-4.17%)
May 29, 2012 8.560 8.560 8.400 8.400 26,634 -0.16(-1.87%)
May 28, 2012 8.020 8.800 8.020 8.560 13,750 +0.38(+4.65%)
May 25, 2012 8.350 8.350 8.180 8.180 23,352 -0.10(-1.21%)
May 24, 2012 8.300 8.300 8.200 8.280 1,507 +0.02(+0.24%)
May 23, 2012 8.280 8.280 8.210 8.260 1,541 -0.02(-0.24%)
May 22, 2012 8.260 8.280 8.260 8.280 8,353 +0.02(+0.24%)
May 18, 2012 8.260 8.260 8.260 0 -0.09(-1.08%)
May 17, 2012 8.350 8.350 8.210 8.350 18,873 +0.00(+0.00%)
May 16, 2012 8.340 8.350 8.280 8.350 41,030 +0.07(+0.85%)
May 15, 2012 8.270 8.280 8.000 8.280 106,436 +0.08(+0.98%)
May 14, 2012 7.700 8.200 7.700 8.200 14,180 +0.45(+5.81%)
May 11, 2012 7.700 7.950 7.700 7.750 25,864 +0.00(+0.00%)
May 10, 2012 7.800 7.900 7.690 7.750 68,611 -0.20(-2.52%)
May 09, 2012 8.110 8.110 7.670 7.950 74,425 -0.15(-1.85%)
May 08, 2012 8.300 8.300 8.010 8.100 57,920 -0.20(-2.41%)
May 07, 2012 8.210 8.300 8.210 8.300 9,349 +0.00(+0.00%)
May 04, 2012 8.700 8.700 8.300 8.300 14,024 -0.35(-4.05%)
May 03, 2012 8.650 8.650 8.650 8.650 19,142 +0.00(+0.00%)
May 02, 2012 8.650 8.650 8.540 8.650 8,800 -0.02(-0.23%)
May 01, 2012 8.600 8.700 8.600 8.670 9,675 +0.02(+0.23%)
Apr 30, 2012 8.700 8.700 8.450 8.650 15,458 +0.14(+1.65%)
Apr 27, 2012 8.650 8.650 8.510 8.510 135,525 -0.13(-1.50%)
Apr 26, 2012 8.430 8.640 8.430 8.640 1,515 +0.05(+0.58%)
Apr 25, 2012 8.700 8.700 8.590 8.590 4,834 -0.01(-0.12%)
Apr 24, 2012 8.700 8.700 8.500 8.600 6,809 -0.10(-1.15%)
Apr 23, 2012 8.700 8.700 8.600 8.700 5,710 -0.04(-0.46%)
Apr 20, 2012 8.740 8.740 8.710 8.740 6,495 +0.00(+0.00%)
Apr 19, 2012 8.600 8.740 8.600 8.740 3,555 -0.01(-0.11%)
Apr 18, 2012 8.750 8.750 8.750 8.750 2,490 +0.00(+0.00%)
Apr 17, 2012 8.840 8.840 8.750 8.750 684 -0.10(-1.13%)
Apr 16, 2012 9.000 9.000 8.750 8.850 9,937 -0.05(-0.56%)
Apr 13, 2012 8.880 8.900 8.800 8.900 12,324 +0.23(+2.65%)
Apr 12, 2012 8.720 8.750 8.670 8.670 3,600 -0.03(-0.34%)
Apr 11, 2012 8.890 8.890 8.650 8.700 11,111 -0.05(-0.57%)
Apr 10, 2012 8.810 8.810 8.750 8.750 3,125 -0.15(-1.69%)
Apr 09, 2012 8.660 8.900 8.640 8.900 23,924 +0.26(+3.01%)
Apr 05, 2012 8.810 8.810 8.630 8.640 4,871 -0.16(-1.82%)
Apr 04, 2012 8.800 8.800 8.760 8.800 1,400 -0.01(-0.11%)
Apr 03, 2012 8.840 8.870 8.800 8.810 6,550 -0.19(-2.11%)
Apr 02, 2012 8.990 9.000 8.940 9.000 15,989 +0.14(+1.58%)
Mar 30, 2012 8.720 8.860 8.720 8.860 1,670 +0.20(+2.31%)
Mar 29, 2012 8.810 8.810 8.660 8.660 7,775 -0.24(-2.70%)
Mar 28, 2012 8.840 8.910 8.840 8.900 10,872 -0.04(-0.45%)
Mar 27, 2012 8.900 8.940 8.850 8.940 7,157 -0.02(-0.22%)
Mar 26, 2012 8.700 8.960 8.700 8.960 111,960 +0.26(+2.99%)
Mar 23, 2012 8.650 8.710 8.610 8.700 48,565 +0.00(+0.00%)
Mar 22, 2012 8.730 8.740 8.650 8.700 14,960 -0.02(-0.23%)
Mar 21, 2012 8.700 8.750 8.630 8.720 10,788 +0.02(+0.23%)
Mar 20, 2012 8.640 8.810 8.640 8.700 16,778 -0.11(-1.25%)
Mar 19, 2012 8.450 8.830 8.440 8.810 21,832 +0.21(+2.44%)
Mar 16, 2012 8.830 8.990 8.560 8.600 16,680 -0.21(-2.38%)
Mar 15, 2012 8.950 8.950 8.770 8.810 43,900 -0.09(-1.01%)
Mar 14, 2012 8.970 8.970 8.850 8.900 63,203 -0.10(-1.11%)
Mar 13, 2012 9.000 9.000 8.910 9.000 18,744 +0.05(+0.56%)
Mar 12, 2012 8.980 9.000 8.840 8.950 23,382 +0.05(+0.56%)
Mar 09, 2012 8.840 8.900 8.660 8.900 14,085 +0.13(+1.48%)
Mar 08, 2012 8.860 8.860 8.610 8.770 13,320 +0.07(+0.80%)
Mar 07, 2012 8.550 8.900 8.550 8.700 25,993 +0.19(+2.23%)
Mar 06, 2012 8.510 8.600 8.500 8.510 17,619 -0.04(-0.47%)
Mar 05, 2012 8.500 8.600 8.500 8.550 12,793 +0.05(+0.59%)
Mar 02, 2012 8.700 8.700 8.500 8.500 27,884 -0.15(-1.73%)
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.