HRX

Heroux Devtek Historical Data - HRX

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Canna Trader Pro
Monthly Subscription
for only
US$59.99
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Heroux Devtek Inc HRX Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.23 -1.57% 14.46 15:37:08
Open Price Low Price High Price Close Price Previous Close
14.74 14.09 14.74 14.46 14.69
more quote information »

HRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6014.8714.0814.59108,328-0.14-0.96%
1 Month10.1114.8710.1013.4993,9374.3543.03%
3 Months10.1814.879.1711.6269,1814.2842.04%
6 Months9.6514.879.1211.3155,5084.8149.84%
1 Year18.6521.648.5612.8149,374-4.19-22.47%
3 Years14.1621.648.5614.3033,4680.302.12%
5 Years12.8221.648.5614.1327,6081.6412.79%

HRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 14.46 -0.23 -1.57% 14.74 14.74 14.09 69,348
Nov 27 2020 14.69 0.07 0.48% 14.82 14.87 14.56 93,628
Nov 26 2020 14.62 0.08 0.55% 14.53 14.62 14.32 148,450
Nov 26 2020 14.54 0.00 0.0% 14.54 14.54 14.54 0
Nov 25 2020 14.54 -0.06 -0.41% 14.47 14.78 14.47 66,945
Nov 24 2020 14.60 0.19 1.32% 14.63 14.70 14.39 163,391
Nov 23 2020 14.41 0.09 0.63% 14.60 14.60 14.08 69,225
Nov 20 2020 14.32 -0.38 -2.59% 14.70 14.70 14.29 27,707
Nov 19 2020 14.70 -0.01 -0.07% 14.72 14.79 14.35 27,560
Nov 19 2020 14.71 0.00 0.0% 14.71 14.71 14.71 0
Nov 18 2020 14.71 0.33 2.29% 14.63 14.82 14.44 132,341
Nov 17 2020 14.38 -0.06 -0.42% 14.09 14.42 13.79 84,483
Nov 16 2020 14.44 1.85 14.69% 13.25 14.65 13.25 204,508
Nov 16 2020 12.59 0.00 0.0% 12.59 12.59 12.59 0
Nov 13 2020 12.59 0.34 2.78% 11.79 12.79 11.75 266,121
Nov 12 2020 12.25 -0.46 -3.62% 12.66 12.76 12.11 82,444
Nov 11 2020 12.71 0.02 0.16% 12.69 12.87 12.56 170,030
Nov 10 2020 12.69 0.40 3.3% 12.29 12.82 12.25 75,030
Nov 09 2020 12.285 1.33 12.09% 11.25 12.40 11.25 114,957
Nov 06 2020 10.96 0.02 0.18% 10.87 10.98 10.78 23,906
Nov 06 2020 10.94 0.00 0.0% 10.94 10.94 10.94 0
Nov 05 2020 10.94 0.24 2.24% 10.79 10.94 10.79 48,925
Nov 04 2020 10.70 -0.05 -0.47% 10.38 10.81 10.38 20,028
Nov 03 2020 10.75 0.57 5.6% 10.23 10.90 10.21 44,183
Nov 02 2020 10.18 0.13 1.29% 10.11 10.18 10.10 14,873
Nov 02 2020 10.05 0.00 0.0% 10.05 10.05 10.05 0
See More Historical Prices »
Your Recent History
TSX
HRX
Heroux Dev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201201 06:20:17