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 )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
May 31, 2012 1.720 1.720 1.660 1.700 40,800 -0.02(-1.16%)
May 30, 2012 1.720 1.720 1.700 1.720 20,114 -0.03(-1.71%)
May 29, 2012 1.790 1.790 1.660 1.750 175,800 -0.05(-2.78%)
May 28, 2012 1.800 1.810 1.800 1.800 2,700 +0.00(+0.00%)
May 25, 2012 1.770 1.920 1.710 1.800 19,548 +0.00(+0.00%)
May 24, 2012 1.790 1.830 1.790 1.800 30,242 +0.01(+0.56%)
May 23, 2012 1.800 1.800 1.790 1.790 18,400 +0.00(+0.00%)
May 22, 2012 1.950 1.990 1.790 1.790 95,900 -0.21(-10.50%)
May 18, 2012 2.000 2.000 2.000 0 +0.23(+12.99%)
May 17, 2012 1.390 1.770 1.390 1.770 66,160 +0.38(+27.34%)
May 16, 2012 1.400 1.400 1.380 1.390 10,400 +0.03(+2.21%)
May 15, 2012 1.400 1.450 1.360 1.360 29,605 +0.01(+0.74%)
May 14, 2012 1.350 1.350 1.350 1.350 6,600 +0.06(+4.65%)
May 11, 2012 1.290 1.290 1.290 1.290 125 +0.00(+0.00%)
May 10, 2012 1.290 1.290 1.290 94 +0.00(+0.00%)
May 09, 2012 1.300 1.350 1.290 1.290 9,000 -0.01(-0.77%)
May 08, 2012 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 07, 2012 1.340 1.360 1.300 1.300 15,600 +0.00(+0.00%)
May 04, 2012 1.290 1.310 1.290 1.300 18,800 +0.00(+0.00%)
May 03, 2012 1.280 1.300 1.280 1.300 4,898 +0.00(+0.00%)
May 02, 2012 1.300 1.300 1.300 1.300 500 +0.08(+6.56%)
May 01, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 30, 2012 1.160 1.370 1.100 1.220 33,600 -0.07(-5.43%)
Apr 27, 2012 1.340 1.380 1.290 1.290 5,600 -0.07(-5.15%)
Apr 26, 2012 1.370 1.370 1.250 1.360 17,355 +0.08(+6.25%)
Apr 25, 2012 1.280 1.300 1.270 1.280 7,550 -0.01(-0.78%)
Apr 24, 2012 1.330 1.330 1.290 1.290 540 -0.04(-3.01%)
Apr 23, 2012 1.330 1.330 1.330 1.330 300 -0.12(-8.28%)
Apr 20, 2012 1.280 1.450 1.280 1.450 4,650 +0.13(+9.85%)
Apr 19, 2012 1.320 1.320 1.320 1.320 1,880 -0.05(-3.65%)
Apr 18, 2012 1.380 1.390 1.370 1.370 18,415 +0.00(+0.00%)
Apr 17, 2012 1.370 1.370 1.370 1.370 3,140 +0.07(+5.38%)
Apr 16, 2012 1.300 1.300 1.300 1.300 330 +0.00(+0.00%)
Apr 13, 2012 1.340 1.350 1.300 1.300 4,000 -0.05(-3.70%)
Apr 12, 2012 1.300 1.360 1.300 1.350 4,800 +0.08(+6.30%)
Apr 11, 2012 1.300 1.500 1.270 1.270 2,654 -0.03(-2.31%)
Apr 10, 2012 1.360 1.360 1.300 1.300 15,144 -0.07(-5.11%)
Apr 09, 2012 1.440 1.440 1.370 1.370 14,600 -0.10(-6.80%)
Apr 05, 2012 1.450 1.480 1.450 1.470 6,390 +0.06(+4.26%)
Apr 04, 2012 1.410 1.410 1.410 1.410 600 +0.05(+3.68%)
Apr 03, 2012 1.400 1.400 1.350 1.360 9,900 +0.00(+0.00%)
Apr 02, 2012 1.360 1.360 1.360 1.360 200 +0.00(+0.00%)
Mar 30, 2012 1.370 1.370 1.360 1.360 3,004 -0.03(-2.16%)
Mar 29, 2012 1.400 1.400 1.390 1.390 750 -0.02(-1.42%)
Mar 28, 2012 1.450 1.450 1.400 1.410 5,670 -0.09(-6.00%)
Mar 27, 2012 1.500 1.500 1.500 1.500 8,216 +0.00(+0.00%)
Mar 26, 2012 1.500 1.510 1.500 1.500 2,860 -0.01(-0.66%)
Mar 23, 2012 1.510 1.510 1.500 1.510 10,605 +0.01(+0.67%)
Mar 22, 2012 1.520 1.520 1.500 1.500 18,100 +0.05(+3.45%)
Mar 21, 2012 1.400 1.650 1.400 1.450 47,200 +0.10(+7.41%)
Mar 20, 2012 1.350 1.400 1.350 1.350 20,950 +0.01(+0.75%)
Mar 19, 2012 1.340 1.350 1.340 1.340 2,600 -0.01(-0.74%)
Mar 16, 2012 1.250 1.350 1.220 1.350 8,313 -0.04(-2.88%)
Mar 15, 2012 1.300 1.390 1.300 1.390 14,050 +0.14(+11.20%)
Mar 14, 2012 1.250 1.250 1.250 1.250 1,760 +0.00(+0.00%)
Mar 13, 2012 1.250 1.250 1.250 1.250 400 -0.05(-3.85%)
Mar 12, 2012 1.300 1.300 1.300 1.300 10,000 +0.01(+0.78%)
Mar 09, 2012 1.220 1.290 1.220 1.290 1,884 +0.08(+6.61%)
Mar 08, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Mar 07, 2012 1.250 1.250 1.210 1.210 3,864 -0.04(-3.20%)
Mar 06, 2012 1.250 1.250 1.250 1.250 2,080 +0.00(+0.00%)
Mar 05, 2012 1.250 1.250 1.250 1.250 6,100 -0.10(-7.41%)
Mar 02, 2012 1.350 1.350 1.350 1.350 500 +0.10(+8.00%)
Mar 01, 2012 1.250 1.250 1.250 1.250 5 +0.00(+0.00%)
Feb 29, 2012 1.300 1.330 1.200 1.250 160,100 -0.05(-3.85%)
Feb 28, 2012 1.270 1.300 1.270 1.300 25,200 +0.05(+4.00%)
Feb 27, 2012 1.250 1.250 1.250 1.250 155,050 +0.01(+0.81%)
Feb 24, 2012 1.230 1.240 1.230 1.240 43,900 +0.01(+0.81%)
Feb 23, 2012 1.200 1.230 1.200 1.230 92,800 +0.03(+2.50%)
Feb 22, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 21, 2012 1.190 1.200 1.190 1.200 4,300 +0.00(+0.00%)
Feb 17, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 16, 2012 1.240 1.240 1.200 1.200 6,765 -0.05(-4.00%)
Feb 15, 2012 1.240 1.250 1.240 1.250 58,700 +0.01(+0.81%)
Feb 14, 2012 1.250 1.250 1.230 1.240 78,566 -0.01(-0.80%)
Feb 13, 2012 1.200 1.250 1.200 1.250 20,100 +0.04(+3.31%)
Feb 10, 2012 1.200 1.210 1.200 1.210 2,132 +0.01(+0.83%)
Feb 09, 2012 1.250 1.250 1.200 1.200 24,300 +0.00(+0.00%)
Feb 08, 2012 1.200 1.200 1.200 1.200 25,695 +0.00(+0.00%)
Feb 07, 2012 1.150 1.200 1.150 1.200 103,825 +0.05(+4.35%)
Feb 06, 2012 1.150 1.170 1.150 1.150 256,442 +0.00(+0.00%)
Feb 03, 2012 1.110 1.190 1.110 1.150 264,504 +0.03(+2.68%)
Feb 02, 2012 1.040 1.120 1.040 1.120 591,614 +0.07(+6.67%)
Feb 01, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 31, 2012 1.040 1.050 1.040 1.050 32,840 -0.03(-2.78%)
Jan 30, 2012 1.060 1.080 1.060 1.080 31,100 -0.01(-0.92%)
Jan 27, 2012 1.090 1.090 1.090 1.090 4,100 +0.00(+0.00%)
Jan 26, 2012 1.100 1.100 1.090 1.090 112,466 -0.01(-0.91%)
Jan 25, 2012 1.100 1.100 1.100 1.100 33,561 +0.00(+0.00%)
Jan 24, 2012 1.100 1.100 1.100 1.100 5,350 +0.00(+0.00%)
Jan 23, 2012 1.100 1.100 1.100 1.100 7,000 +0.00(+0.00%)
Jan 20, 2012 1.150 1.150 1.100 1.100 21,840 +0.00(+0.00%)
Jan 19, 2012 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Jan 18, 2012 1.180 1.180 1.100 1.100 25,500 -0.08(-6.78%)
Jan 17, 2012 1.180 1.180 1.180 1.180 4,000 +0.00(+0.00%)
Jan 16, 2012 1.200 1.200 1.180 1.180 10,200 +0.00(+0.00%)
Jan 13, 2012 1.180 1.180 1.180 1.180 1,948 -0.02(-1.67%)
Jan 12, 2012 1.200 1.200 1.200 1.200 20,000 +0.00(+0.00%)
Jan 11, 2012 1.200 1.200 1.170 1.200 11,800 +0.00(+0.00%)
Jan 10, 2012 1.200 1.220 1.200 1.200 10,600 +0.00(+0.00%)
Jan 09, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 06, 2012 1.240 1.240 1.200 1.200 10,000 +0.00(+0.00%)
Jan 05, 2012 1.220 1.220 1.200 1.200 11,500 -0.02(-1.64%)
Jan 04, 2012 1.210 1.240 1.200 1.220 34,200 -0.08(-6.15%)
Dec 30, 2011 1.300 1.300 1.290 1.300 144,800 +0.00(+0.00%)
Dec 29, 2011 1.290 1.310 1.220 1.300 8,780 +0.00(+0.00%)
Dec 28, 2011 1.230 1.300 1.220 1.300 12,200 +0.01(+0.78%)
Dec 23, 2011 1.250 1.290 1.290 1.290 50,637 +0.04(+3.20%)
Dec 21, 2011 1.200 1.250 1.150 1.250 25,580 +0.05(+4.17%)
Dec 20, 2011 1.250 1.300 1.200 1.200 5,100 -0.02(-1.64%)
Dec 19, 2011 1.210 1.250 1.210 1.220 25,000 +0.00(+0.00%)
Dec 16, 2011 1.280 1.280 1.220 1.220 11,300 -0.03(-2.40%)
Dec 15, 2011 1.250 1.250 1.250 1.250 7,100 +0.00(+0.00%)
Dec 14, 2011 1.250 1.250 1.250 1.250 4,600 +0.00(+0.00%)
Dec 13, 2011 1.300 1.300 1.250 1.250 11,200 +0.00(+0.00%)
Dec 12, 2011 1.250 1.250 1.250 1.250 720 -0.01(-0.79%)
Dec 09, 2011 1.260 1.260 1.260 1.260 1,200 +0.00(+0.00%)
Dec 08, 2011 1.310 1.310 1.250 1.260 4,495 -0.05(-3.82%)
Dec 07, 2011 1.310 1.340 1.310 1.310 3,024 +0.00(+0.00%)
Dec 06, 2011 1.310 1.310 1.310 1.310 4,060 +0.01(+0.77%)
Dec 05, 2011 1.300 1.300 1.300 1.300 2,116 -0.05(-3.70%)
Dec 02, 2011 1.250 1.350 1.250 1.350 11,080 +0.00(+0.00%)
Dec 01, 2011 1.350 1.350 1.350 1.350 1,200 +0.00(+0.00%)
Nov 30, 2011 1.330 1.350 1.330 1.350 31,665 +0.00(+0.00%)
Nov 29, 2011 1.350 1.350 1.330 1.350 26,840 +0.00(+0.00%)
Nov 28, 2011 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Nov 25, 2011 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 24, 2011 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 23, 2011 1.350 1.350 1.350 1.350 240 +0.00(+0.00%)
Nov 22, 2011 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Nov 21, 2011 1.350 1.350 1.350 1.350 400 +0.00(+0.00%)
Nov 18, 2011 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Nov 17, 2011 1.430 1.430 1.350 1.350 3,660 -0.10(-6.90%)
Nov 16, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 15, 2011 1.270 1.450 1.270 1.450 325 +0.00(+0.00%)
Nov 14, 2011 1.200 1.450 1.200 1.450 20,120 +0.10(+7.41%)
Nov 11, 2011 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 10, 2011 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Nov 09, 2011 1.350 1.350 1.350 1.350 680 +0.00(+0.00%)
Nov 08, 2011 1.350 1.350 1.350 1.350 1,240 +0.00(+0.00%)
Nov 07, 2011 1.350 1.350 1.350 1.350 6,540 +0.00(+0.00%)
Nov 04, 2011 1.350 1.350 1.350 1.350 7,132 +0.00(+0.00%)
Nov 03, 2011 1.350 1.350 1.350 1.350 2,902 +0.01(+0.75%)
Nov 02, 2011 1.350 1.350 1.340 1.340 1,100 -0.01(-0.74%)
Nov 01, 2011 1.400 1.400 1.350 1.350 2,062 -0.13(-8.78%)
Oct 31, 2011 1.390 1.490 1.390 1.480 5,080 +0.27(+22.31%)
Oct 28, 2011 1.220 1.220 1.210 1.210 6,400 -0.05(-3.97%)
Oct 27, 2011 1.210 1.280 1.170 1.260 7,820 +0.07(+5.88%)
Oct 26, 2011 1.300 1.300 1.040 1.190 46,980 -0.11(-8.46%)
Oct 25, 2011 1.310 1.310 1.290 1.300 10,100 +0.00(+0.00%)
Oct 24, 2011 1.310 1.310 1.290 1.300 20,280 -0.05(-3.70%)
Oct 21, 2011 1.280 1.350 1.280 1.350 20,916 +0.00(+0.00%)
Oct 20, 2011 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 19, 2011 1.350 1.350 1.350 1.350 4,600 +0.02(+1.50%)
Oct 18, 2011 1.330 1.330 1.330 1.330 5,000 +0.05(+3.91%)
Oct 17, 2011 1.280 1.280 1.280 1.280 2,378 +0.00(+0.00%)
Oct 14, 2011 1.290 1.290 1.280 1.280 7,801 +0.00(+0.00%)
Oct 13, 2011 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 12, 2011 1.280 1.280 1.280 1.280 480 -0.07(-5.19%)
Oct 11, 2011 1.350 1.350 1.350 1.350 8,070 +0.05(+3.85%)
Oct 07, 2011 1.300 1.300 1.300 1.300 400 +0.03(+2.36%)
Oct 06, 2011 1.270 1.270 1.270 1.270 7,600 -0.01(-0.78%)
Oct 05, 2011 1.280 1.280 1.280 1.280 5,040 +0.03(+2.40%)
Oct 04, 2011 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 03, 2011 1.300 1.300 1.250 1.250 15,003 -0.05(-3.85%)
Sep 30, 2011 1.300 1.310 1.300 1.300 15,540 -0.01(-0.76%)
Sep 29, 2011 1.350 1.350 1.300 1.310 4,745 -0.04(-2.96%)
Sep 28, 2011 1.350 1.350 1.350 1.350 3,800 +0.00(+0.00%)
Sep 27, 2011 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Sep 26, 2011 1.350 1.350 1.350 1.350 6,010 +0.05(+3.85%)
Sep 23, 2011 1.200 1.300 1.150 1.300 18,240 +0.00(+0.00%)
Sep 22, 2011 1.400 1.400 1.300 1.300 40,670 -0.10(-7.14%)
Sep 21, 2011 1.500 1.500 1.400 1.400 8,500 +0.00(+0.00%)
Sep 20, 2011 1.400 1.400 1.400 40 +0.00(+0.00%)
Sep 19, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 16, 2011 1.400 1.400 1.400 1.400 6,600 +0.00(+0.00%)
Sep 15, 2011 1.450 1.450 1.400 1.400 1,000 -0.05(-3.45%)
Sep 14, 2011 1.450 1.450 1.450 1.450 1,500 +0.00(+0.00%)
Sep 13, 2011 1.450 1.500 1.450 1.450 21,900 +0.05(+3.57%)
Sep 12, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 09, 2011 1.400 1.400 1.400 1.400 210 +0.00(+0.00%)
Sep 08, 2011 1.430 1.430 1.400 1.400 1,300 +0.00(+0.00%)
Sep 07, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 06, 2011 1.400 1.400 1.400 1.400 1,200 +0.00(+0.00%)
Sep 02, 2011 1.480 1.480 1.400 1.400 5,237 -0.15(-9.68%)
Sep 01, 2011 1.550 1.550 1.550 1.550 3,000 +0.00(+0.00%)
Aug 31, 2011 1.550 1.550 1.550 1.550 3,000 +0.09(+6.16%)
Aug 30, 2011 1.460 1.460 1.460 1.460 500 +0.00(+0.00%)
Aug 29, 2011 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 26, 2011 1.450 1.500 1.450 1.460 20,280 +0.02(+1.39%)
Aug 25, 2011 1.440 1.440 1.440 1.440 5,100 +0.00(+0.00%)
Aug 24, 2011 1.410 1.440 1.410 1.440 10,000 -0.01(-0.69%)
Aug 23, 2011 1.410 1.470 1.410 1.450 2,700 +0.02(+1.40%)
Aug 22, 2011 1.430 1.430 1.430 1.430 4,000 +0.00(+0.00%)
Aug 19, 2011 1.430 1.430 1.430 1.430 2,000 -0.07(-4.67%)
Aug 18, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 17, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 16, 2011 1.500 1.500 1.400 1.500 44,920 +0.02(+1.35%)
Aug 15, 2011 1.540 1.540 1.480 1.480 18,136 -0.02(-1.33%)
Aug 12, 2011 1.500 1.500 1.470 1.500 13,000 -0.05(-3.23%)
Aug 11, 2011 1.570 1.580 1.550 1.550 17,920 +0.00(+0.00%)
Aug 10, 2011 1.450 1.550 1.450 1.550 2,100 +0.13(+9.15%)
Aug 09, 2011 1.460 1.550 1.410 1.420 27,990 -0.06(-4.05%)
Aug 08, 2011 1.460 1.480 1.460 1.480 22,950 -0.02(-1.33%)
Aug 05, 2011 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Aug 04, 2011 1.500 1.500 1.500 1.500 10,762 +0.00(+0.00%)
Aug 03, 2011 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Aug 02, 2011 1.510 1.520 1.500 1.500 118,644 -0.01(-0.66%)
Jul 29, 2011 1.510 1.510 1.510 1.510 4,500 -0.09(-5.63%)
Jul 28, 2011 1.500 1.600 1.500 1.600 10,300 +0.07(+4.58%)
Jul 27, 2011 1.510 1.530 1.510 1.530 19,300 -0.02(-1.29%)
Jul 26, 2011 1.550 1.560 1.550 1.550 28,380 -0.10(-6.06%)
Jul 25, 2011 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 22, 2011 1.550 1.740 1.500 1.650 32,740 +0.10(+6.45%)
Jul 21, 2011 1.500 1.550 1.500 1.550 41,301 +0.05(+3.33%)
Jul 20, 2011 1.450 1.500 1.450 1.500 51,000 +0.10(+7.14%)
Jul 19, 2011 1.470 1.470 1.400 1.400 2,300 -0.09(-6.04%)
Jul 18, 2011 1.400 1.500 1.400 1.490 32,423 +0.11(+7.97%)
Jul 15, 2011 1.400 1.410 1.380 1.380 26,901 -0.01(-0.72%)
Jul 14, 2011 1.450 1.450 1.390 1.390 29,580 -0.05(-3.47%)
Jul 13, 2011 1.440 1.440 1.440 1.440 600 +0.06(+4.35%)
Jul 12, 2011 1.450 1.450 1.380 1.380 29,900 -0.07(-4.83%)
Jul 11, 2011 1.420 1.450 1.420 1.450 25,009 +0.05(+3.57%)
Jul 08, 2011 1.420 1.420 1.400 1.400 1,248 -0.02(-1.41%)
Jul 07, 2011 1.400 1.420 1.400 1.420 8,725 +0.02(+1.43%)
Jul 06, 2011 1.400 1.400 1.400 1.400 1,000 -0.02(-1.41%)
Jul 05, 2011 1.420 1.420 1.400 1.420 1,460 +0.00(+0.00%)
Jul 04, 2011 1.420 1.500 1.420 1.420 2,598 +0.00(+0.00%)
Jun 30, 2011 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 29, 2011 1.480 1.480 1.400 1.420 21,200 -0.03(-2.07%)
Jun 28, 2011 1.400 1.450 1.400 1.450 16,674 -0.05(-3.33%)
Jun 27, 2011 1.380 1.500 1.380 1.500 3,710 +0.10(+7.14%)
Jun 24, 2011 1.400 1.410 1.350 1.400 63,798 -0.05(-3.45%)
Jun 23, 2011 1.490 1.490 1.450 1.450 25,078 -0.10(-6.45%)
Jun 22, 2011 1.590 1.590 1.510 1.550 8,050 -0.05(-3.13%)
Jun 21, 2011 1.500 1.600 1.500 1.600 5,380 +1.29(+416.13%)
Jun 20, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
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.