Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Arctic Energy Services Inc (TSX: HWO )

1.510 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 14, 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 (%)
Feb 27, 2015 3.600 3.630 3.590 3.600 21,514 +0.00(+0.00%)
Feb 26, 2015 3.620 3.640 3.590 3.600 32,215 -0.02(-0.55%)
Feb 25, 2015 3.610 3.620 3.550 3.620 38,068 -0.02(-0.55%)
Feb 24, 2015 3.600 3.650 3.560 3.640 43,308 +0.04(+1.11%)
Feb 23, 2015 3.650 3.670 3.600 3.600 51,107 -0.05(-1.37%)
Feb 20, 2015 3.680 3.750 3.640 3.650 46,925 -0.07(-1.88%)
Feb 19, 2015 3.610 3.720 3.610 3.720 37,085 +0.01(+0.27%)
Feb 18, 2015 3.720 3.740 3.640 3.710 115,616 -0.01(-0.27%)
Feb 17, 2015 3.800 3.800 3.680 3.720 66,850 -0.03(-0.80%)
Feb 13, 2015 3.750 3.750 3.750 0 +0.04(+1.08%)
Feb 12, 2015 3.710 3.770 3.700 3.710 57,064 -0.03(-0.80%)
Feb 11, 2015 3.740 3.780 3.740 3.740 14,544 +0.00(+0.00%)
Feb 10, 2015 3.850 3.850 3.740 3.740 44,425 -0.13(-3.36%)
Feb 09, 2015 3.870 3.940 3.810 3.870 50,058 -0.03(-0.77%)
Feb 06, 2015 3.890 3.900 3.800 3.900 47,090 +0.02(+0.52%)
Feb 05, 2015 3.720 3.950 3.720 3.880 50,187 +0.16(+4.30%)
Feb 04, 2015 3.720 3.770 3.700 3.720 69,749 +0.00(+0.00%)
Feb 03, 2015 3.720 3.850 3.640 3.720 110,774 -0.01(-0.27%)
Feb 02, 2015 3.790 3.790 3.710 3.730 74,548 -0.03(-0.80%)
Jan 30, 2015 3.760 3.760 3.630 3.760 69,389 +0.07(+1.90%)
Jan 29, 2015 3.680 3.770 3.630 3.690 45,524 -0.02(-0.54%)
Jan 28, 2015 3.800 3.800 3.670 3.710 52,186 -0.07(-1.85%)
Jan 27, 2015 3.770 3.840 3.760 3.780 93,054 +0.02(+0.53%)
Jan 26, 2015 3.720 3.810 3.720 3.760 40,589 -0.02(-0.53%)
Jan 23, 2015 3.750 3.800 3.740 3.780 16,303 +0.00(+0.00%)
Jan 22, 2015 3.780 3.820 3.740 3.780 29,005 +0.06(+1.61%)
Jan 21, 2015 3.670 3.750 3.670 3.720 59,330 +0.04(+1.09%)
Jan 20, 2015 3.680 3.720 3.670 3.680 16,635 -0.01(-0.27%)
Jan 19, 2015 3.840 3.840 3.670 3.690 21,834 +0.01(+0.27%)
Jan 16, 2015 3.610 3.700 3.600 3.680 98,779 +0.08(+2.22%)
Jan 15, 2015 3.690 3.600 3.600 37,655 +0.02(+0.56%)
Jan 14, 2015 3.630 3.650 3.570 3.580 85,953 -0.05(-1.38%)
Jan 13, 2015 3.680 3.680 3.600 3.630 53,864 -0.05(-1.36%)
Jan 12, 2015 3.660 3.710 3.550 3.680 80,188 -0.05(-1.34%)
Jan 09, 2015 3.860 3.860 3.680 3.730 33,977 -0.10(-2.61%)
Jan 08, 2015 3.740 3.890 3.730 3.830 29,068 +0.16(+4.36%)
Jan 07, 2015 3.750 3.790 3.630 3.670 28,818 +0.06(+1.66%)
Jan 06, 2015 3.770 3.800 3.520 3.610 89,852 -0.16(-4.24%)
Jan 05, 2015 3.850 3.980 3.770 3.770 41,765 -0.08(-2.08%)
Jan 02, 2015 3.610 3.980 3.610 3.850 83,216 +0.00(+0.00%)
Dec 31, 2014 3.850 3.850 3.850 0 -0.07(-1.79%)
Dec 30, 2014 4.060 4.060 3.830 3.920 44,702 -0.09(-2.24%)
Dec 29, 2014 4.080 4.080 4.000 4.010 14,565 +0.01(+0.25%)
Dec 24, 2014 4.000 4.000 4.000 0 +0.04(+1.01%)
Dec 23, 2014 3.850 3.980 3.750 3.960 98,965 +0.20(+5.32%)
Dec 22, 2014 3.710 3.790 3.660 3.760 78,598 +0.10(+2.73%)
Dec 19, 2014 3.520 3.660 3.520 3.660 48,577 +0.13(+3.68%)
Dec 18, 2014 3.610 3.700 3.500 3.530 70,338 +0.10(+2.92%)
Dec 17, 2014 3.400 3.530 3.370 3.430 103,819 +0.03(+0.88%)
Dec 16, 2014 3.360 3.400 72,492 -0.06(-1.73%)
Dec 15, 2014 3.500 3.580 3.430 3.460 76,728 +0.03(+0.87%)
Dec 12, 2014 3.400 3.500 3.330 3.430 87,939 +0.07(+2.08%)
Dec 11, 2014 3.380 3.690 3.360 3.360 92,654 +0.07(+2.13%)
Dec 10, 2014 3.560 3.560 3.220 3.290 105,365 -0.27(-7.58%)
Dec 09, 2014 3.450 3.560 3.310 3.560 103,431 +0.10(+2.89%)
Dec 08, 2014 3.880 3.880 3.460 3.460 146,908 -0.39(-10.13%)
Dec 05, 2014 3.780 3.880 3.710 3.850 36,492 +0.03(+0.79%)
Dec 04, 2014 3.880 3.880 3.690 3.820 54,717 +0.00(+0.00%)
Dec 03, 2014 3.780 3.940 3.780 3.820 88,776 +0.05(+1.33%)
Dec 02, 2014 3.760 3.850 3.740 3.770 66,222 +0.07(+1.89%)
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.