High Arctic Energy Services Inc (HWO)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.28205128205 | 1.56 | 1.56 | 1.46 | 27640 | 1.51870497 | CS |
| 4 | 0.02 | 1.31578947368 | 1.52 | 1.59 | 1.44 | 35664 | 1.51207619 | CS |
| 12 | 0.31 | 25.2032520325 | 1.23 | 1.59 | 1.22 | 38025 | 1.43888841 | CS |
| 26 | 0.42 | 37.5 | 1.12 | 1.59 | 1.01 | 28973 | 1.33335398 | CS |
| 52 | 0.27 | 21.2598425197 | 1.27 | 1.59 | 0.95 | 23717 | 1.29391627 | CS |
| 156 | 0.14 | 10 | 1.4 | 2 | 0.95 | 30197 | 1.46694995 | CS |
| 260 | -1.78 | -53.6144578313 | 3.32 | 3.38 | 0.49 | 36861 | 1.35998892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 1.54 | 0.04 | 2.67 | 1.51 | 1.56 | 1.5 | 61098 |
| 1720820400 | 1.5 | 0 | 0.00 | 1.48 | 1.5 | 1.47 | 44200 |
| 1720734000 | 1.5 | 0.04 | 2.74 | 1.49 | 1.53 | 1.47 | 6900 |
| 1720647600 | 1.46 | -0.09 | -5.81 | 1.51 | 1.52 | 1.46 | 12877 |
| 1720561200 | 1.55 | 0.02 | 1.31 | 1.56 | 1.56 | 1.51 | 13123 |
| 1720474800 | 1.53 | 0.02 | 1.32 | 1.55 | 1.56 | 1.5 | 37254 |
| 1720215600 | 1.51 | 0.01 | 0.67 | 1.46 | 1.51 | 1.46 | 99475 |
| 1720129200 | 1.5 | -0.04 | -2.60 | 1.54 | 1.56 | 1.48 | 137225 |
| 1720042800 | 1.54 | 0.07 | 4.76 | 1.47 | 1.54 | 1.47 | 5280 |
| 1719956400 | 1.47 | -0.01 | -0.68 | 1.47 | 1.51 | 1.45 | 15083 |
| 1719610800 | 1.48 | 0.01 | 0.68 | 1.46 | 1.48 | 1.45 | 12604 |
| 1719524400 | 1.47 | 0 | 0.00 | 1.48 | 1.48 | 1.44 | 8700 |
| 1719438000 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.47 | 15900 |
| 1719351600 | 1.5 | -0.02 | -1.32 | 1.52 | 1.53 | 1.49 | 29308 |
| 1719265200 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.52 | 9000 |
| 1719006000 | 1.52 | 0.01 | 0.66 | 1.51 | 1.59 | 1.46 | 90314 |
| 1718919600 | 1.51 | -0.04 | -2.58 | 1.53 | 1.54 | 1.51 | 22576 |
| 1718833200 | 1.55 | 0.03 | 1.97 | 1.53 | 1.56 | 1.53 | 45699 |
| 1718746800 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.51 | 11005 |
| 1718660400 | 1.52 | 0 | 0.00 | 1.53 | 1.53 | 1.52 | 5500 |
| 1718401200 | 1.52 | 0.01 | 0.66 | 1.51 | 1.52 | 1.47 | 38340 |
| 1718314800 | 1.51 | 0.03 | 2.03 | 1.48 | 1.53 | 1.48 | 94366 |
| 1718228400 | 1.48 | 0.03 | 2.07 | 1.47 | 1.48 | 1.46 | 44820 |
| 1718142000 | 1.45 | 0.06 | 4.32 | 1.3899999 | 1.45 | 1.3899999 | 66510 |
| 1718055600 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.3899999 | 1.36 | 34100 |
| 1717796400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.3799999 | 1220 |
| 1717710000 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 1701 |
| 1717623600 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.4 | 62710 |
| 1717537200 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 52800 |
| 1717450800 | 1.41 | -0.01 | -0.70 | 1.41 | 1.43 | 1.3899999 | 17555 |
| 1717191600 | 1.42 | -0.01 | -0.70 | 1.44 | 1.44 | 1.3899999 | 40261 |
| 1717105200 | 1.43 | -0.04 | -2.72 | 1.44 | 1.44 | 1.43 | 12500 |
| 1717018800 | 1.47 | 0.02 | 1.38 | 1.44 | 1.47 | 1.43 | 26400 |
| 1716932400 | 1.45 | -0.02 | -1.36 | 1.45 | 1.47 | 1.41 | 52564 |
| 1716846000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.45 | 7000 |
| 1716586800 | 1.45 | -0.01 | -0.68 | 1.44 | 1.46 | 1.44 | 51793 |
| 1716500400 | 1.46 | 0.04 | 2.82 | 1.43 | 1.49 | 1.37 | 160847 |
| 1716414000 | 1.42 | -0.03 | -2.07 | 1.46 | 1.46 | 1.3799999 | 70466 |
| 1716327600 | 1.45 | 0 | 0.00 | 1.45 | 1.46 | 1.43 | 58244 |
| 1715982000 | 1.45 | 0.07 | 5.07 | 1.47 | 1.47 | 1.43 | 29445 |
| 1715895600 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.44 | 1.35 | 113265 |
| 1715809200 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.31 | 2700 |
| 1715722800 | 1.31 | -0.02 | -1.50 | 1.32 | 1.34 | 1.3 | 34646 |
| 1715636400 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.3 | 8500 |
| 1715377200 | 1.33 | 0.01 | 0.76 | 1.31 | 1.33 | 1.3 | 32400 |
| 1715290800 | 1.32 | 0.03 | 2.33 | 1.29 | 1.32 | 1.28 | 18450 |
| 1715204400 | 1.29 | -0.01 | -0.77 | 1.28 | 1.3 | 1.28 | 9192 |
| 1715118000 | 1.3 | -0.04 | -2.99 | 1.31 | 1.31 | 1.3 | 12500 |
| 1715031600 | 1.34 | 0.03 | 2.29 | 1.3 | 1.34 | 1.29 | 28200 |
| 1714772400 | 1.31 | 0.01 | 0.77 | 1.29 | 1.32 | 1.28 | 15600 |
| 1714686000 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3 | 1.3 | 6400 |
| 1714599600 | 1.32 | -0.02 | -1.49 | 1.3 | 1.32 | 1.3 | 34421 |
| 1714513200 | 1.34 | 0.02 | 1.52 | 1.3 | 1.34 | 1.28 | 6755 |
| 1714426800 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.29 | 41142 |
| 1714167600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.28 | 17282 |
| 1714081200 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.29 | 51158 |
| 1713994800 | 1.31 | -0.03 | -2.24 | 1.35 | 1.35 | 1.3 | 100519 |
| 1713908400 | 1.34 | 0.08 | 6.35 | 1.23 | 1.34 | 1.22 | 44836 |
| 1713822000 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.23 | 7410 |
| 1713562800 | 1.24 | -0.02 | -1.59 | 1.24 | 1.25 | 1.24 | 3503 |
| 1713476400 | 1.26 | 0.01 | 0.80 | 1.22 | 1.26 | 1.22 | 18400 |
| 1713390000 | 1.25 | -0.06 | -4.58 | 1.31 | 1.32 | 1.25 | 22808 |
| 1713303600 | 1.31 | 0.05 | 3.97 | 1.29 | 1.31 | 1.29 | 5089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
