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 (%)
May 31, 2016 4.100 4.100 4.050 4.100 52,453 +0.01(+0.24%)
May 30, 2016 4.100 4.180 4.010 4.090 42,274 -0.09(-2.15%)
May 27, 2016 4.150 4.180 4.050 4.180 119,142 +0.03(+0.72%)
May 26, 2016 4.200 4.200 4.080 4.150 76,184 -0.05(-1.19%)
May 25, 2016 4.200 4.200 4.180 4.200 62,210 +0.01(+0.24%)
May 24, 2016 4.220 4.230 4.070 4.190 107,462 +0.01(+0.24%)
May 20, 2016 4.180 4.180 4.180 0 -0.09(-2.11%)
May 19, 2016 4.100 4.330 4.090 4.270 128,814 +0.12(+2.89%)
May 18, 2016 4.030 4.200 4.000 4.150 176,887 +0.16(+4.01%)
May 17, 2016 3.900 4.100 3.850 3.990 186,948 +0.14(+3.64%)
May 16, 2016 3.790 3.900 3.790 3.850 139,446 +0.28(+7.84%)
May 13, 2016 3.820 3.820 3.470 3.570 105,866 -0.23(-6.05%)
May 12, 2016 3.850 3.850 3.780 3.800 46,100 -0.01(-0.26%)
May 11, 2016 3.840 3.850 3.770 3.810 39,958 -0.02(-0.52%)
May 10, 2016 3.840 3.850 3.810 3.830 30,565 +0.02(+0.52%)
May 09, 2016 3.800 3.830 3.740 3.810 60,291 +0.05(+1.33%)
May 06, 2016 3.730 3.780 3.680 3.760 28,326 +0.08(+2.17%)
May 05, 2016 3.580 3.710 3.580 3.680 36,214 +0.09(+2.51%)
May 04, 2016 3.540 3.640 3.520 3.590 75,331 +0.04(+1.13%)
May 03, 2016 3.810 3.810 3.550 3.550 89,967 -0.28(-7.31%)
May 02, 2016 3.850 3.870 3.780 3.830 43,173 -0.02(-0.52%)
Apr 29, 2016 3.850 3.870 3.810 3.850 28,918 +0.00(+0.00%)
Apr 28, 2016 3.920 3.920 3.830 3.850 34,935 -0.06(-1.53%)
Apr 27, 2016 3.850 3.940 3.830 3.910 55,940 +0.05(+1.30%)
Apr 26, 2016 3.850 3.870 3.840 3.860 35,218 -0.02(-0.52%)
Apr 25, 2016 3.850 3.900 3.840 3.880 44,028 +0.01(+0.26%)
Apr 22, 2016 3.900 3.900 3.830 3.870 36,479 +0.00(+0.00%)
Apr 21, 2016 3.890 3.900 3.830 3.870 51,951 -0.02(-0.51%)
Apr 20, 2016 3.810 3.900 3.800 3.890 59,419 +0.04(+1.04%)
Apr 19, 2016 3.860 3.900 3.850 3.850 71,169 +0.04(+1.05%)
Apr 18, 2016 3.720 3.850 3.610 3.810 124,859 +0.01(+0.26%)
Apr 15, 2016 3.860 3.860 3.760 3.800 23,773 -0.06(-1.55%)
Apr 14, 2016 3.860 3.870 3.800 3.860 43,628 +0.01(+0.26%)
Apr 13, 2016 3.830 3.880 3.830 3.850 32,214 +0.03(+0.79%)
Apr 12, 2016 3.770 3.830 3.770 3.820 72,107 +0.04(+1.06%)
Apr 11, 2016 3.760 3.800 3.750 3.780 36,873 +0.01(+0.27%)
Apr 08, 2016 3.830 3.840 3.700 3.770 117,534 -0.05(-1.31%)
Apr 07, 2016 3.860 3.860 3.690 3.820 143,779 +0.08(+2.14%)
Apr 06, 2016 3.560 3.790 3.540 3.740 180,855 +0.22(+6.25%)
Apr 05, 2016 3.430 3.540 3.430 3.520 60,488 +0.10(+2.92%)
Apr 04, 2016 3.530 3.530 3.420 3.420 1,086,758 -0.05(-1.44%)
Apr 01, 2016 3.450 3.490 3.430 3.470 40,559 -0.01(-0.29%)
Mar 31, 2016 3.410 3.520 3.410 3.480 59,943 +0.04(+1.16%)
Mar 30, 2016 3.460 3.580 3.440 3.440 294,340 +0.06(+1.78%)
Mar 29, 2016 3.440 3.440 3.350 3.380 26,410 -0.05(-1.46%)
Mar 28, 2016 3.420 3.470 3.410 3.430 26,278 +0.00(+0.00%)
Mar 24, 2016 3.430 3.430 3.430 0 +0.03(+0.88%)
Mar 23, 2016 3.410 3.480 3.350 3.400 77,852 -0.06(-1.73%)
Mar 22, 2016 3.360 3.500 3.360 3.460 86,806 +0.12(+3.59%)
Mar 21, 2016 3.360 3.380 3.300 3.340 36,159 +0.02(+0.60%)
Mar 18, 2016 3.320 3.420 3.240 3.320 119,715 +0.05(+1.53%)
Mar 17, 2016 3.490 3.570 3.220 3.270 284,961 -0.18(-5.22%)
Mar 16, 2016 3.370 3.500 3.360 3.450 123,659 +0.09(+2.68%)
Mar 15, 2016 3.270 3.400 3.120 3.360 115,355 +0.10(+3.07%)
Mar 14, 2016 3.300 3.360 3.200 3.260 760,990 +0.04(+1.24%)
Mar 11, 2016 3.170 3.220 3.120 3.220 87,580 +0.11(+3.54%)
Mar 10, 2016 3.180 3.180 3.080 3.110 62,715 -0.09(-2.81%)
Mar 09, 2016 3.100 3.220 3.060 3.200 85,033 +0.16(+5.26%)
Mar 08, 2016 3.290 3.290 3.040 3.040 76,036 -0.25(-7.60%)
Mar 07, 2016 3.280 3.300 3.210 3.290 72,194 +0.02(+0.61%)
Mar 04, 2016 3.150 3.280 3.120 3.270 83,249 +0.16(+5.14%)
Mar 03, 2016 3.040 3.150 3.000 3.110 144,564 +0.10(+3.32%)
Mar 02, 2016 3.000 3.030 2.990 3.010 75,730 +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.