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 )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 26, 2021 1.410 1.510 1.340 1.510 100,133 +0.07(+4.86%)
Feb 25, 2021 1.470 1.490 1.400 1.440 68,645 +0.00(+0.00%)
Feb 24, 2021 1.230 1.440 1.220 1.440 186,136 +0.21(+17.07%)
Feb 23, 2021 1.200 1.240 1.190 1.230 43,704 +0.03(+2.50%)
Feb 22, 2021 1.140 1.200 1.140 1.200 26,673 +0.05(+4.35%)
Feb 19, 2021 1.190 1.200 1.140 1.150 48,239 -0.04(-3.36%)
Feb 18, 2021 1.180 1.200 1.180 1.190 14,300 -0.02(-1.65%)
Feb 17, 2021 1.210 1.230 1.200 1.210 16,400 -0.01(-0.82%)
Feb 16, 2021 1.190 1.220 1.190 1.220 64,332 +0.02(+1.67%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
Feb 11, 2021 1.160 1.210 1.160 1.190 50,856 -0.04(-3.25%)
Feb 10, 2021 1.230 1.230 1.220 1.230 37,900 +0.00(+0.00%)
Feb 09, 2021 1.180 1.240 1.180 1.230 50,172 +0.00(+0.00%)
Feb 08, 2021 1.120 1.230 1.120 1.230 153,430 +0.13(+11.82%)
Feb 05, 2021 1.120 1.140 1.070 1.100 81,709 -0.02(-1.79%)
Feb 04, 2021 1.160 1.160 1.090 1.120 23,851 -0.03(-2.61%)
Feb 03, 2021 1.060 1.150 1.060 1.150 18,900 +0.10(+9.52%)
Feb 02, 2021 1.010 1.080 1.010 1.050 61,145 +0.05(+5.00%)
Feb 01, 2021 0.9500 1.000 0.9400 1.000 60,959 +0.00(+0.00%)
Jan 29, 2021 1.050 1.070 1.000 1.000 28,217 -0.05(-4.76%)
Jan 28, 2021 1.080 1.100 1.050 1.050 24,988 -0.05(-4.55%)
Jan 27, 2021 1.100 1.130 1.100 1.100 46,422 -0.06(-5.17%)
Jan 26, 2021 1.180 1.180 1.150 1.160 18,848 -0.02(-1.69%)
Jan 25, 2021 1.200 1.200 1.180 1.180 14,901 -0.06(-4.84%)
Jan 22, 2021 1.240 1.240 1.180 1.240 82,379 -0.02(-1.59%)
Jan 21, 2021 1.240 1.260 1.240 1.260 14,400 -0.01(-0.79%)
Jan 20, 2021 1.270 1.270 1.240 1.270 2,400 +0.01(+0.79%)
Jan 19, 2021 1.220 1.270 1.220 1.260 38,464 +0.05(+4.13%)
Jan 18, 2021 1.230 1.230 1.200 1.210 16,800 -0.03(-2.42%)
Jan 15, 2021 1.200 1.240 1.200 1.240 24,800 +0.03(+2.48%)
Jan 14, 2021 1.280 1.280 1.180 1.210 53,461 -0.06(-4.72%)
Jan 13, 2021 1.310 1.310 1.250 1.270 8,950 -0.04(-3.05%)
Jan 12, 2021 1.290 1.360 1.290 1.310 20,597 +0.05(+3.97%)
Jan 11, 2021 1.320 1.320 1.260 1.260 21,020 -0.08(-5.97%)
Jan 08, 2021 1.270 1.340 1.270 1.340 12,673 +0.05(+3.88%)
Jan 07, 2021 1.250 1.300 1.250 1.290 9,400 +0.03(+2.38%)
Jan 06, 2021 1.300 1.300 1.250 1.260 19,900 -0.04(-3.08%)
Jan 05, 2021 1.260 1.300 1.260 1.300 23,407 +0.03(+2.36%)
Jan 04, 2021 1.210 1.270 1.200 1.270 36,067 +0.11(+9.48%)
Dec 31, 2020 1.160 1.160 1.160 0 +0.01(+0.87%)
Dec 30, 2020 1.140 1.150 1.130 1.150 13,180 +0.00(+0.00%)
Dec 29, 2020 1.150 1.190 1.130 1.150 18,661 +0.00(+0.00%)
Dec 24, 2020 1.150 1.150 1.150 0 -0.06(-4.96%)
Dec 23, 2020 1.120 1.240 1.120 1.210 36,436 +0.05(+4.31%)
Dec 22, 2020 1.210 1.220 1.120 1.160 17,303 -0.06(-4.92%)
Dec 21, 2020 1.250 1.250 1.210 1.220 18,601 -0.07(-5.43%)
Dec 18, 2020 1.300 1.300 1.290 1.290 18,500 +0.00(+0.00%)
Dec 17, 2020 1.270 1.300 1.200 1.290 48,064 +0.01(+0.78%)
Dec 16, 2020 1.270 1.300 1.250 1.280 84,564 -0.01(-0.78%)
Dec 15, 2020 1.230 1.290 1.230 1.290 10,430 +0.07(+5.74%)
Dec 14, 2020 1.250 1.390 1.200 1.220 145,820 +0.02(+1.67%)
Dec 11, 2020 1.190 1.250 1.190 1.200 25,490 +0.00(+0.00%)
Dec 10, 2020 1.130 1.200 1.130 1.200 31,856 +0.07(+6.19%)
Dec 09, 2020 1.170 1.180 1.130 1.130 5,147 -0.05(-4.24%)
Dec 08, 2020 1.180 1.190 1.160 1.180 24,055 +0.01(+0.85%)
Dec 07, 2020 1.110 1.200 1.070 1.170 67,916 +0.04(+3.54%)
Dec 04, 2020 1.050 1.150 1.050 1.130 54,489 +0.06(+5.61%)
Dec 03, 2020 1.070 1.080 1.060 1.070 10,851 -0.01(-0.93%)
Dec 02, 2020 1.010 1.100 1.010 1.080 79,203 +0.05(+4.85%)
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.