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 )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 3:32 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 (%)
Apr 30, 2015 4.230 4.500 4.070 4.110 236,303 -0.07(-1.67%)
Apr 29, 2015 4.100 4.210 4.080 4.180 117,285 +0.14(+3.47%)
Apr 28, 2015 4.000 4.120 3.980 4.040 142,947 +0.08(+2.02%)
Apr 27, 2015 4.000 4.040 3.920 3.960 30,099 -0.05(-1.25%)
Apr 24, 2015 3.980 4.010 3.850 4.010 38,155 +0.08(+2.04%)
Apr 23, 2015 3.870 3.960 3.870 3.930 23,832 +0.07(+1.81%)
Apr 22, 2015 3.890 3.910 3.860 3.860 28,450 -0.05(-1.28%)
Apr 21, 2015 3.950 3.950 3.830 3.910 37,792 -0.06(-1.51%)
Apr 20, 2015 3.920 4.000 3.920 3.970 46,953 +0.06(+1.53%)
Apr 17, 2015 3.900 3.990 3.900 3.910 65,936 +0.02(+0.51%)
Apr 16, 2015 3.910 3.910 3.820 3.890 68,610 -0.08(-2.02%)
Apr 15, 2015 3.860 4.000 3.860 3.970 104,670 +0.07(+1.79%)
Apr 14, 2015 3.740 3.930 3.740 3.900 49,327 +0.14(+3.72%)
Apr 13, 2015 3.740 3.770 3.730 3.760 43,890 +0.04(+1.08%)
Apr 10, 2015 3.830 3.830 3.720 3.720 67,514 -0.05(-1.33%)
Apr 09, 2015 3.700 3.830 3.700 3.770 73,675 +0.06(+1.62%)
Apr 08, 2015 4.010 4.010 3.700 3.710 120,500 -0.28(-7.02%)
Apr 07, 2015 4.000 4.050 3.920 3.990 43,640 +0.02(+0.50%)
Apr 06, 2015 4.050 4.050 3.970 3.970 74,316 -0.03(-0.75%)
Apr 02, 2015 4.000 4.000 4.000 0 +0.13(+3.36%)
Apr 01, 2015 3.820 3.890 3.800 3.870 63,081 +0.06(+1.57%)
Mar 31, 2015 3.800 3.850 3.700 3.810 197,227 +0.05(+1.33%)
Mar 30, 2015 3.620 3.840 3.620 3.760 106,605 +0.13(+3.58%)
Mar 27, 2015 3.620 3.670 3.620 3.630 44,850 -0.06(-1.63%)
Mar 26, 2015 3.710 3.730 3.670 3.690 21,108 +0.04(+1.10%)
Mar 25, 2015 3.680 3.740 3.640 3.650 130,932 -0.03(-0.82%)
Mar 24, 2015 3.650 3.700 3.640 3.680 128,665 +0.10(+2.79%)
Mar 23, 2015 3.600 3.630 3.580 3.580 42,519 +0.01(+0.28%)
Mar 20, 2015 3.600 3.600 3.570 3.570 17,419 +0.00(+0.00%)
Mar 19, 2015 3.560 3.600 3.560 3.570 28,541 -0.02(-0.56%)
Mar 18, 2015 3.590 3.600 3.570 3.590 52,846 +0.02(+0.56%)
Mar 17, 2015 3.600 3.600 3.570 3.570 36,171 -0.03(-0.83%)
Mar 16, 2015 3.610 3.640 3.600 3.600 58,057 -0.02(-0.55%)
Mar 13, 2015 3.720 3.720 3.610 3.620 43,368 -0.01(-0.28%)
Mar 12, 2015 3.630 3.720 3.600 3.630 121,920 +0.03(+0.83%)
Mar 11, 2015 3.570 3.630 3.550 3.600 27,550 +0.01(+0.28%)
Mar 10, 2015 3.600 3.600 3.540 3.590 29,078 -0.02(-0.55%)
Mar 09, 2015 3.650 3.650 3.600 3.610 24,815 +0.01(+0.28%)
Mar 06, 2015 3.670 3.720 3.600 3.600 37,420 -0.07(-1.91%)
Mar 05, 2015 3.630 3.680 3.630 3.670 10,545 +0.04(+1.10%)
Mar 04, 2015 3.620 3.600 3.630 18,327 +0.01(+0.28%)
Mar 03, 2015 3.640 3.660 3.610 3.620 19,158 +0.01(+0.28%)
Mar 02, 2015 3.650 3.650 3.610 3.610 22,844 +0.01(+0.28%)
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%)
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.