Heroux Devtek Historical Data - HRX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Heroux Devtek Inc HRX Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.86 4.28% 20.94 21.06 20.26 20.30 20.08 16:11:01
more quote information »

HRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0721.0919.7920.5145,946-0.13-0.62%
1 Month18.2521.6417.9820.3542,1042.6914.74%
3 Months16.8021.6416.7619.0834,6454.1424.64%
6 Months20.0021.6416.2518.3531,7260.944.7%
1 Year12.6921.6412.5817.4733,2538.2565.01%
3 Years14.5621.6411.0515.4424,7816.3843.82%
5 Years11.3521.649.5014.5422,2079.5984.49%

HRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 20.94 0.86 4.28% 20.30 21.06 20.26 107,038
Jan 23 2020 20.08 -0.20 -0.99% 20.28 20.58 20.08 24,322
Jan 22 2020 20.28 -0.01 -0.05% 20.57 20.57 19.79 82,958
Jan 21 2020 20.29 -0.56 -2.69% 20.85 20.85 20.26 22,104
Jan 20 2020 20.85 0.05 0.24% 20.64 20.94 20.57 63,377
Jan 17 2020 20.80 0.27 1.32% 20.50 20.84 20.31 44,132
Jan 16 2020 20.53 -0.42 -2.0% 21.07 21.09 20.41 38,780
Jan 15 2020 20.95 0.06 0.29% 21.24 21.45 20.67 27,478
Jan 15 2020 20.89 0.00 0.0% 20.89 20.89 20.89 0
Jan 14 2020 20.89 -0.17 -0.81% 20.62 21.16 20.62 120,677
Jan 13 2020 21.06 0.20 0.96% 21.64 21.64 20.80 24,636
Jan 10 2020 20.86 0.34 1.66% 21.58 21.58 20.11 89,623
Jan 09 2020 20.52 0.43 2.14% 20.11 20.70 20.11 22,183
Jan 09 2020 20.09 0.00 0.0% 20.09 20.09 20.09 0
Jan 08 2020 20.09 0.38 1.93% 19.84 20.29 19.57 49,366
Jan 07 2020 19.71 0.26 1.34% 19.74 19.80 19.48 18,396
Jan 06 2020 19.45 -0.39 -1.97% 19.80 19.80 19.20 27,741
Jan 03 2020 19.84 0.10 0.51% 19.74 19.90 19.55 28,284
Jan 02 2020 19.74 0.64 3.35% 19.49 19.85 19.25 34,495
Dec 31 2019 19.10 0.00 0.0% 19.19 19.43 19.04 25,115
Dec 30 2019 19.10 1.10 6.11% 18.73 19.19 18.29 50,901
Dec 27 2019 18.00 -0.02 -0.11% 18.25 18.25 17.98 5,399
Dec 27 2019 18.02 0.00 0.0% 18.02 18.02 18.02 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.