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 31, 2018 3.980 4.050 3.900 4.050 48,880 +0.06(+1.50%)
May 30, 2018 4.010 4.060 3.910 3.990 42,859 -0.04(-0.99%)
May 29, 2018 3.920 4.030 3.920 4.030 33,896 +0.03(+0.75%)
May 28, 2018 3.900 4.000 3.880 4.000 39,110 +0.03(+0.76%)
May 25, 2018 3.950 3.970 3.900 3.970 53,249 +0.02(+0.51%)
May 24, 2018 3.960 4.000 3.930 3.950 39,000 -0.07(-1.74%)
May 23, 2018 4.000 4.070 3.860 4.020 111,681 -0.01(-0.25%)
May 22, 2018 4.120 4.120 4.010 4.030 53,226 -0.16(-3.82%)
May 18, 2018 4.190 4.190 4.190 0 +0.03(+0.72%)
May 17, 2018 4.170 4.250 4.150 4.160 52,467 -0.05(-1.19%)
May 16, 2018 3.970 4.210 3.970 4.210 90,188 +0.22(+5.51%)
May 15, 2018 4.070 4.080 3.980 3.990 62,263 -0.07(-1.72%)
May 14, 2018 3.970 4.210 3.970 4.060 72,055 +0.10(+2.53%)
May 11, 2018 4.230 4.240 3.960 3.960 164,282 -0.36(-8.33%)
May 10, 2018 4.240 4.350 4.230 4.320 46,587 +0.10(+2.37%)
May 09, 2018 4.290 4.290 4.160 4.220 72,900 -0.05(-1.17%)
May 08, 2018 4.260 4.320 4.210 4.270 69,201 +0.00(+0.00%)
May 07, 2018 4.250 4.340 4.250 4.270 104,655 +0.04(+0.95%)
May 04, 2018 4.120 4.230 4.120 4.230 92,579 +0.08(+1.93%)
May 03, 2018 4.040 4.150 4.040 4.150 61,293 +0.07(+1.72%)
May 02, 2018 4.050 4.080 4.000 4.080 19,403 +0.01(+0.25%)
May 01, 2018 3.980 4.070 3.900 4.070 53,762 +0.08(+2.01%)
Apr 30, 2018 3.980 3.990 3.920 3.990 26,786 +0.01(+0.25%)
Apr 27, 2018 3.970 4.030 3.960 3.980 73,890 -0.02(-0.50%)
Apr 26, 2018 3.980 4.000 3.970 4.000 12,100 +0.00(+0.00%)
Apr 25, 2018 3.870 4.000 3.870 4.000 42,420 +0.11(+2.83%)
Apr 24, 2018 3.980 4.000 3.880 3.890 61,280 -0.10(-2.51%)
Apr 23, 2018 3.950 3.990 3.920 3.990 36,650 +0.02(+0.50%)
Apr 20, 2018 3.910 3.980 3.880 3.970 30,368 +0.04(+1.02%)
Apr 19, 2018 3.900 3.930 3.820 3.930 55,961 -0.02(-0.51%)
Apr 18, 2018 3.870 3.950 3.850 3.950 48,280 +0.10(+2.60%)
Apr 17, 2018 3.820 3.890 3.740 3.850 61,982 +0.01(+0.26%)
Apr 16, 2018 3.860 3.890 3.820 3.840 29,982 -0.03(-0.78%)
Apr 13, 2018 3.760 3.900 3.760 3.870 42,322 +0.15(+4.03%)
Apr 12, 2018 3.780 3.790 3.700 3.720 108,747 -0.06(-1.59%)
Apr 11, 2018 3.780 3.820 3.760 3.780 79,095 -0.01(-0.26%)
Apr 10, 2018 3.740 3.800 3.740 3.790 66,451 +0.04(+1.07%)
Apr 09, 2018 3.730 3.760 3.720 3.750 62,909 +0.00(+0.00%)
Apr 06, 2018 3.770 3.790 3.700 3.750 98,434 -0.01(-0.27%)
Apr 05, 2018 3.720 3.770 3.720 3.760 32,435 +0.05(+1.35%)
Apr 04, 2018 3.710 3.750 3.710 3.710 52,319 -0.04(-1.07%)
Apr 03, 2018 3.750 3.780 3.730 3.750 26,780 -0.01(-0.27%)
Apr 02, 2018 3.780 3.790 3.720 3.760 31,300 +0.01(+0.27%)
Mar 29, 2018 3.750 3.750 3.750 0 -0.02(-0.53%)
Mar 28, 2018 3.730 3.810 3.710 3.770 31,340 +0.04(+1.07%)
Mar 27, 2018 3.710 3.790 3.710 3.730 40,850 +0.03(+0.81%)
Mar 26, 2018 3.760 3.770 3.700 3.700 42,544 -0.06(-1.60%)
Mar 23, 2018 3.770 3.820 3.740 3.760 65,460 -0.01(-0.27%)
Mar 22, 2018 3.770 3.810 3.760 3.770 61,742 -0.02(-0.53%)
Mar 21, 2018 3.730 3.820 3.720 3.790 55,568 +0.07(+1.88%)
Mar 20, 2018 3.740 3.830 3.720 3.720 92,474 -0.05(-1.33%)
Mar 19, 2018 3.800 3.800 3.750 3.770 35,526 +0.00(+0.00%)
Mar 16, 2018 3.730 3.850 3.730 3.770 36,047 +0.02(+0.53%)
Mar 15, 2018 3.780 3.790 3.730 3.750 68,042 +0.01(+0.27%)
Mar 14, 2018 3.830 3.830 3.730 3.740 63,709 -0.08(-2.09%)
Mar 13, 2018 3.850 3.870 3.780 3.820 77,230 +0.00(+0.00%)
Mar 12, 2018 3.890 3.890 3.750 3.820 74,799 -0.10(-2.55%)
Mar 09, 2018 3.870 3.920 3.870 3.920 52,265 +0.05(+1.29%)
Mar 08, 2018 3.850 3.900 3.820 3.870 72,510 +0.01(+0.26%)
Mar 07, 2018 3.920 3.920 3.860 3.860 36,169 -0.04(-1.03%)
Mar 06, 2018 3.890 3.950 3.850 3.900 59,946 +0.02(+0.52%)
Mar 05, 2018 3.830 3.930 3.820 3.880 25,713 +0.01(+0.26%)
Mar 02, 2018 3.810 3.900 3.800 3.870 32,971 +0.05(+1.31%)
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.