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 (%)
Sep 30, 2008 6.250 6.250 6.010 6.010 1,837 +0.01(+0.17%)
Sep 29, 2008 6.000 6.010 6.000 6.000 4,342 -0.25(-4.00%)
Sep 26, 2008 6.000 6.250 6.000 6.250 10,975 +0.25(+4.17%)
Sep 25, 2008 6.010 6.060 6.000 6.000 3,545 -0.06(-0.99%)
Sep 24, 2008 6.110 6.110 6.000 6.060 742,000 -0.26(-4.11%)
Sep 23, 2008 6.150 6.390 6.150 6.320 5,300 +0.19(+3.10%)
Sep 22, 2008 6.080 6.130 6.060 6.130 7,900 +0.05(+0.82%)
Sep 19, 2008 6.460 6.460 6.050 6.080 6,565 -0.33(-5.15%)
Sep 18, 2008 6.500 6.500 6.250 6.410 5,040 -0.10(-1.54%)
Sep 17, 2008 6.600 6.740 6.500 6.510 9,430 -0.09(-1.36%)
Sep 16, 2008 6.720 6.720 6.600 6.600 5,450 -0.10(-1.49%)
Sep 15, 2008 6.600 6.700 6.600 6.700 5,070 -0.04(-0.59%)
Sep 12, 2008 6.500 6.740 6.480 6.740 5,838 +0.24(+3.69%)
Sep 11, 2008 6.500 6.500 6.500 6.500 538 -0.03(-0.46%)
Sep 10, 2008 6.550 6.550 6.500 6.530 54,800 +0.01(+0.15%)
Sep 09, 2008 6.820 6.820 6.520 6.520 119,408 -0.30(-4.40%)
Sep 08, 2008 6.750 6.900 6.680 6.820 37,926 -0.17(-2.43%)
Sep 05, 2008 6.760 7.050 6.760 6.990 11,716 +0.19(+2.79%)
Sep 04, 2008 7.340 7.340 6.800 6.800 16,498 -0.05(-0.73%)
Sep 03, 2008 7.150 7.150 6.850 6.850 101,490 +0.00(+0.00%)
Sep 02, 2008 7.000 7.000 6.850 6.850 46,496 -0.15(-2.14%)
Aug 29, 2008 7.000 7.000 6.860 7.000 18,634 +0.01(+0.14%)
Aug 28, 2008 7.000 7.000 6.990 6.990 8,747 -0.02(-0.29%)
Aug 27, 2008 7.010 7.010 7.010 7.010 505 -0.19(-2.64%)
Aug 26, 2008 7.200 7.200 7.200 7.200 2,386 +0.00(+0.00%)
Aug 25, 2008 6.650 7.200 6.650 7.200 8,793 +0.60(+9.09%)
Aug 22, 2008 6.650 6.650 6.500 6.600 62,350 -0.05(-0.75%)
Aug 21, 2008 7.030 7.030 6.510 6.650 17,948 -0.45(-6.34%)
Aug 20, 2008 7.210 7.210 7.050 7.100 11,263 -0.24(-3.27%)
Aug 19, 2008 7.340 117 +0.00(+0.00%)
Aug 18, 2008 7.340 7.340 7.340 7.340 6,200 +0.04(+0.55%)
Aug 15, 2008 7.190 7.440 7.190 7.300 1,899 -0.09(-1.22%)
Aug 14, 2008 7.290 7.390 7.290 7.390 639 +0.10(+1.37%)
Aug 13, 2008 7.480 7.480 7.290 7.290 2,655 +0.04(+0.55%)
Aug 12, 2008 7.350 7.500 7.000 7.250 373,549 -0.17(-2.29%)
Aug 11, 2008 7.550 7.550 7.350 7.420 27,450 -0.21(-2.75%)
Aug 08, 2008 7.740 7.740 7.500 7.630 3,066 +0.04(+0.53%)
Aug 07, 2008 7.710 7.780 7.580 7.590 289,684 +0.09(+1.20%)
Aug 06, 2008 7.890 7.890 7.420 7.500 21,920 +0.10(+1.35%)
Aug 05, 2008 7.400 7.490 7.200 7.400 13,131 +0.20(+2.78%)
Aug 04, 2008 7.200 7.200 7.180 7.200 13,324 +0.00(+0.00%)
Aug 01, 2008 7.200 7.200 7.180 7.200 13,324 +0.00(+0.00%)
Jul 31, 2008 7.200 7.350 7.200 7.200 14,258 +0.02(+0.28%)
Jul 30, 2008 7.450 7.450 7.180 7.180 60,954 -0.07(-0.97%)
Jul 29, 2008 7.260 7.590 7.250 7.250 19,973 -0.15(-2.03%)
Jul 28, 2008 7.890 7.900 7.400 7.400 5,411 -0.10(-1.33%)
Jul 25, 2008 7.610 7.740 7.500 7.500 66,952 -0.35(-4.46%)
Jul 24, 2008 7.560 7.870 7.550 7.850 4,835 +0.00(+0.00%)
Jul 23, 2008 7.900 7.950 7.650 7.850 12,045 -0.09(-1.13%)
Jul 22, 2008 7.950 7.950 7.860 7.940 5,552 -0.01(-0.13%)
Jul 21, 2008 7.950 7.950 7.790 7.950 10,904 -0.03(-0.38%)
Jul 18, 2008 7.990 7.990 7.810 7.980 3,043 +0.20(+2.57%)
Jul 17, 2008 7.990 8.000 7.780 7.780 80,843 -0.01(-0.13%)
Jul 16, 2008 7.890 7.890 7.750 7.790 14,635 +0.24(+3.18%)
Jul 15, 2008 7.300 7.550 7.250 7.550 18,339 +0.25(+3.42%)
Jul 14, 2008 7.640 7.800 7.300 7.300 31,825 +0.00(+0.00%)
Jul 11, 2008 7.440 7.450 7.300 7.300 4,490 -0.05(-0.68%)
Jul 10, 2008 7.300 7.450 7.300 7.350 18,025 -0.10(-1.34%)
Jul 09, 2008 7.790 7.790 7.450 7.450 10,167 +0.05(+0.68%)
Jul 08, 2008 7.700 7.700 7.400 7.400 4,184 -0.40(-5.13%)
Jul 07, 2008 7.760 7.800 7.750 7.800 2,246 +0.01(+0.13%)
Jul 04, 2008 7.660 7.790 7.660 7.790 17,181 -0.01(-0.13%)
Jul 03, 2008 7.790 7.800 7.750 7.800 5,703 +0.15(+1.96%)
Jul 02, 2008 8.040 8.040 7.620 7.650 26,054 -0.16(-2.05%)
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.