Heroux Devtek Inc (PK) (HERXF)
USOTC
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 | 0.5268 | 2.3254890016 | 22.6533 | 23.27 | 22.6533 | 6642 | 22.7645417 | CS |
| 4 | 5.4501 | 30.7394247039 | 17.73 | 23.27 | 17.73 | 20466 | 22.56147503 | CS |
| 12 | 9.3801 | 67.9717391304 | 13.8 | 23.27 | 13.8 | 13488 | 22.06644674 | CS |
| 26 | 12.2684 | 112.433443002 | 10.9117 | 23.27 | 10.86 | 10222 | 21.96077829 | CS |
| 52 | 8.9801 | 63.2401408451 | 14.2 | 23.27 | 8.35 | 3069 | 20.60376136 | CS |
| 156 | 10.3301 | 80.3898832685 | 12.85 | 23.27 | 6.7 | 2562 | 19.17136362 | CS |
| 260 | 0 | 0 | 0 | 23.27 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 23.1801 | 0.13 | 0.56 | 23.1801 | 23.1801 | 23.1801 | 1711 |
| 1726090140 | 23.05 | -0.12 | -0.53 | 23.27 | 23.27 | 23.05 | 1279 |
| 1726003500 | 23.172 | 0 | 0.01 | 23.172 | 23.172 | 23.172 | 1847 |
| 1725917220 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1725658020 | 23.17 | 0.06 | 0.26 | 23.17 | 23.17 | 23.17 | 3900 |
| 1725571680 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
| 1725485280 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
| 1725398880 | 23.11 | 0.45 | 1.99 | 23.04 | 23.11 | 23.04 | 1289 |
| 1725053340 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1724966940 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1724880540 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1724794140 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1724707740 | 22.66 | 0.01 | 0.03 | 22.66 | 22.66 | 22.66 | 30072 |
| 1724448540 | 22.6533 | 0 | 0.00 | 22.6533 | 22.6533 | 22.6533 | 0 |
| 1724362140 | 22.6533 | 0 | 0.00 | 22.6533 | 22.6533 | 22.6533 | 0 |
| 1724275740 | 22.6533 | 0 | 0.00 | 22.6533 | 22.6533 | 22.6533 | 0 |
| 1724189340 | 22.6533 | 0 | 0.00 | 22.6533 | 22.6533 | 22.6533 | 0 |
| 1724102940 | 22.6533 | 0 | 0.00 | 22.6533 | 22.6533 | 22.6533 | 0 |
| 1723843740 | 22.6533 | -0.05 | -0.21 | 22.6533 | 22.6533 | 22.6533 | 6396 |
| 1723757100 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1723670700 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1723584300 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1723497900 | 22.7 | 0.05 | 0.23 | 22.7 | 22.7 | 22.7 | 1687 |
| 1723238520 | 22.648 | 0 | 0.00 | 22.648 | 22.648 | 22.648 | 0 |
| 1723152120 | 22.648 | 0 | 0.00 | 22.648 | 22.648 | 22.648 | 0 |
| 1723065720 | 22.648 | 0.2 | 0.88 | 22.6925 | 22.6925 | 22.648 | 1725 |
| 1722979800 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 15502 |
| 1722893340 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1722634140 | 22.45 | 0.03 | 0.13 | 22.45 | 22.45 | 22.45 | 52652 |
| 1722547620 | 22.42 | -0.16 | -0.71 | 22.42 | 22.42 | 22.42 | 69572 |
| 1722461340 | 22.58 | 0.01 | 0.07 | 22.6 | 22.64 | 22.58 | 7159 |
| 1722374700 | 22.565 | 0 | 0.00 | 22.565 | 22.565 | 22.565 | 0 |
| 1722288300 | 22.565 | 0 | 0.00 | 22.565 | 22.565 | 22.565 | 0 |
| 1722029100 | 22.565 | 0.16 | 0.69 | 22.565 | 22.565 | 22.565 | 12301 |
| 1721942400 | 22.41 | -0.09 | -0.40 | 22.41 | 22.41 | 22.41 | 13423 |
| 1721856480 | 22.5 | -0.11 | -0.49 | 22.6 | 22.6 | 22.5 | 11245 |
| 1721769780 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1721683380 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1721424180 | 22.61 | -0.1 | -0.44 | 22.61 | 22.61 | 22.61 | 2335 |
| 1721337960 | 22.71 | -0.04 | -0.18 | 22.76 | 22.76 | 22.71 | 71483 |
| 1721251320 | 22.75 | -0.04 | -0.17 | 22.63 | 22.75 | 22.63 | 82731 |
| 1721164920 | 22.7893 | 0.1 | 0.44 | 22.7893 | 22.7893 | 22.7893 | 29003 |
| 1721078400 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1720819200 | 22.69 | -0.02 | -0.09 | 22.7029 | 22.7029 | 22.69 | 77056 |
| 1720733280 | 22.71 | 4.05 | 21.70 | 22.8 | 22.861 | 22.7 | 10064 |
| 1720646820 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1720560420 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1720474020 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1720214820 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1720042020 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1719955620 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1719869220 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1719610020 | 18.66 | 0.91 | 5.13 | 18.66 | 18.66 | 18.66 | 760 |
| 1719523440 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1719437040 | 17.75 | 0.02 | 0.11 | 17.75 | 17.75 | 17.75 | 2800 |
| 1719350940 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
| 1719264540 | 17.73 | -0.1 | -0.56 | 17.73 | 17.73 | 17.73 | 3670 |
| 1719005040 | 17.83 | 0 | 0.00 | 17.83 | 17.83 | 17.83 | 0 |
| 1718918640 | 17.83 | -0.29 | -1.60 | 17.83 | 17.83 | 17.83 | 6782 |
| 1718746080 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
| 1718659680 | 18.12 | 0.02 | 0.11 | 18.12 | 18.12 | 18.12 | 500 |
| 1718400540 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1718314140 | 18.1 | 0.11 | 0.62 | 18.2055 | 18.2055 | 18 | 3016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
