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 -0.010 (-0.70%)
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 30, 2014 5.490 5.570 5.420 5.480 82,319 -0.02(-0.36%)
May 29, 2014 5.500 5.550 5.480 5.500 67,520 +0.00(+0.00%)
May 28, 2014 5.500 5.555 5.430 5.500 80,500 -0.04(-0.72%)
May 27, 2014 5.610 5.650 5.470 5.540 291,273 -0.05(-0.89%)
May 26, 2014 5.690 5.690 5.510 5.590 52,262 +0.08(+1.45%)
May 23, 2014 5.350 5.570 5.250 5.510 183,677 +0.22(+4.16%)
May 22, 2014 5.150 5.330 5.010 5.290 261,468 -0.08(-1.49%)
May 21, 2014 5.400 5.450 5.370 5.370 79,204 -0.02(-0.37%)
May 20, 2014 5.640 5.640 5.330 5.390 293,083 -0.25(-4.43%)
May 16, 2014 5.640 5.640 5.640 0 +0.03(+0.53%)
May 15, 2014 5.690 5.720 5.570 5.610 206,215 +0.01(+0.18%)
May 14, 2014 5.580 5.940 5.440 5.600 764,764 +0.18(+3.32%)
May 13, 2014 5.470 5.580 5.420 5.420 233,211 -0.05(-0.91%)
May 12, 2014 5.360 5.540 5.330 5.470 193,802 +0.11(+2.05%)
May 09, 2014 5.320 5.370 5.100 5.360 119,182 +0.00(+0.00%)
May 08, 2014 5.440 5.440 5.310 5.360 93,152 -0.04(-0.74%)
May 07, 2014 5.420 5.430 5.300 5.400 88,008 +0.01(+0.19%)
May 06, 2014 5.380 5.450 5.350 5.390 93,526 +0.01(+0.19%)
May 05, 2014 5.450 5.450 5.370 5.380 83,136 -0.05(-0.92%)
May 02, 2014 5.350 5.500 5.310 5.430 95,264 +0.12(+2.26%)
May 01, 2014 5.270 5.350 5.270 5.310 78,660 +0.03(+0.57%)
Apr 30, 2014 5.300 5.300 5.260 5.280 29,000 -0.01(-0.19%)
Apr 29, 2014 5.300 5.330 5.250 5.290 85,212 -0.01(-0.19%)
Apr 28, 2014 5.300 5.300 5.220 5.300 153,152 +0.09(+1.73%)
Apr 25, 2014 5.300 5.300 5.100 5.210 54,464 -0.09(-1.70%)
Apr 24, 2014 5.450 5.450 5.290 5.300 121,367 -0.15(-2.75%)
Apr 23, 2014 5.120 5.530 5.110 5.450 131,921 +0.34(+6.65%)
Apr 22, 2014 4.990 5.150 4.970 5.110 66,253 +0.20(+4.07%)
Apr 21, 2014 4.840 4.930 4.820 4.910 135,799 -0.09(-1.80%)
Apr 17, 2014 5.000 5.000 5.000 0 -0.07(-1.38%)
Apr 16, 2014 5.100 5.100 5.010 5.070 43,810 +0.00(+0.00%)
Apr 15, 2014 5.120 5.140 5.070 5.070 52,340 -0.07(-1.36%)
Apr 14, 2014 5.110 5.150 4.950 5.140 77,210 +0.04(+0.78%)
Apr 11, 2014 5.260 5.300 5.090 5.100 128,158 -0.20(-3.77%)
Apr 10, 2014 5.150 5.370 4.960 5.300 466,027 +0.35(+7.07%)
Apr 09, 2014 4.750 4.960 4.750 4.950 237,682 +0.25(+5.32%)
Apr 08, 2014 4.420 4.700 4.390 4.700 178,786 +0.27(+6.09%)
Apr 07, 2014 4.440 4.450 4.370 4.430 68,530 +0.01(+0.23%)
Apr 04, 2014 4.440 4.450 4.370 4.420 50,558 -0.02(-0.45%)
Apr 03, 2014 4.440 4.460 4.380 4.440 33,905 -0.01(-0.22%)
Apr 02, 2014 4.430 4.450 4.330 4.450 46,011 +0.02(+0.45%)
Apr 01, 2014 4.400 4.520 4.330 4.430 55,049 +0.07(+1.61%)
Mar 31, 2014 4.370 4.400 4.260 4.360 62,867 +0.08(+1.87%)
Mar 28, 2014 4.470 4.480 4.170 4.280 256,183 -0.19(-4.25%)
Mar 27, 2014 4.490 4.590 4.470 4.470 95,163 -0.08(-1.76%)
Mar 26, 2014 4.640 4.650 4.520 4.550 59,800 -0.07(-1.52%)
Mar 25, 2014 4.610 4.690 4.530 4.620 0 +0.02(+0.43%)
Mar 24, 2014 4.570 4.600 4.460 4.600 120,014 +0.10(+2.22%)
Mar 21, 2014 4.530 4.580 4.450 4.500 142,029 +0.00(+0.00%)
Mar 20, 2014 4.460 4.540 4.460 4.500 247,668 +0.02(+0.45%)
Mar 19, 2014 4.400 4.780 4.400 4.480 0 +0.24(+5.66%)
Mar 18, 2014 3.940 4.370 3.940 4.240 318,631 +0.42(+10.99%)
Mar 17, 2014 3.830 3.880 3.800 3.820 41,931 +0.02(+0.53%)
Mar 14, 2014 3.810 3.890 3.790 3.800 72,452 -0.06(-1.55%)
Mar 13, 2014 3.800 3.880 3.780 3.860 46,318 +0.05(+1.31%)
Mar 12, 2014 3.760 3.820 3.750 3.810 39,885 +0.02(+0.53%)
Mar 11, 2014 3.800 3.810 3.770 3.790 23,263 -0.01(-0.26%)
Mar 10, 2014 3.800 3.800 3.790 3.800 9,250 +0.00(+0.00%)
Mar 07, 2014 3.840 3.850 3.800 3.800 27,395 +0.00(+0.00%)
Mar 06, 2014 3.880 3.880 3.790 3.800 28,525 -0.06(-1.55%)
Mar 05, 2014 3.790 3.880 3.790 3.860 32,025 +0.07(+1.85%)
Mar 04, 2014 3.840 3.860 3.790 3.790 60,960 +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.