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 08, 2023 1.010 1.020 0.9900 1.020 15,300 +0.05(+5.15%)
May 05, 2023 1.060 1.060 0.9700 0.9700 94,496 -0.03(-3.00%)
May 04, 2023 1.000 1.010 0.9900 1.000 15,600 +0.00(+0.00%)
May 03, 2023 1.010 1.020 0.9700 1.000 390,200 -0.02(-1.96%)
May 02, 2023 1.050 1.050 1.000 1.020 73,664 -0.02(-1.92%)
May 01, 2023 1.040 1.060 1.010 1.040 24,860 +0.00(+0.00%)
Apr 28, 2023 1.050 1.060 1.010 1.040 26,770 -0.01(-0.95%)
Apr 27, 2023 1.080 1.100 1.000 1.050 28,002 -0.02(-1.87%)
Apr 26, 2023 1.050 1.110 1.050 1.070 35,200 +0.04(+3.88%)
Apr 25, 2023 1.150 1.150 1.000 1.030 104,464 -0.14(-11.97%)
Apr 24, 2023 1.140 1.180 1.120 1.170 6,813 +0.01(+0.86%)
Apr 21, 2023 1.190 1.200 1.140 1.160 25,531 -0.01(-0.85%)
Apr 20, 2023 1.160 1.210 1.100 1.170 192,352 -0.01(-0.85%)
Apr 19, 2023 1.180 1.200 1.160 1.180 8,100 +0.00(+0.00%)
Apr 18, 2023 1.150 1.200 1.150 1.180 6,453 +0.03(+2.61%)
Apr 17, 2023 1.180 1.200 1.150 1.150 39,274 -0.03(-2.54%)
Apr 14, 2023 1.210 1.220 1.160 1.180 43,659 -0.05(-4.07%)
Apr 13, 2023 1.200 1.230 1.160 1.230 22,267 +0.05(+4.24%)
Apr 12, 2023 1.330 1.330 1.180 1.180 48,940 -0.09(-7.09%)
Apr 11, 2023 1.280 1.280 1.250 1.270 26,960 +0.01(+0.79%)
Apr 10, 2023 1.270 1.270 1.260 1.260 200 -0.02(-1.56%)
Apr 06, 2023 1.280 0 +0.02(+1.59%)
Apr 05, 2023 1.260 1.290 1.250 1.260 38,225 -0.06(-4.55%)
Apr 04, 2023 1.260 1.320 1.260 1.320 15,400 +0.01(+0.76%)
Apr 03, 2023 1.360 1.360 1.280 1.310 21,377 +0.03(+2.34%)
Mar 31, 2023 1.290 1.320 1.260 1.280 46,598 -0.01(-0.78%)
Mar 30, 2023 1.390 1.390 1.260 1.290 39,081 -0.10(-7.19%)
Mar 29, 2023 1.380 1.450 1.290 1.390 31,840 +0.04(+2.96%)
Mar 28, 2023 1.350 1.370 1.280 1.350 43,551 -0.05(-3.57%)
Mar 27, 2023 1.440 1.440 1.380 1.400 36,712 -0.04(-2.78%)
Mar 24, 2023 1.430 1.450 1.430 1.440 12,750 +0.02(+1.41%)
Mar 23, 2023 1.410 1.430 1.390 1.420 3,000 -0.01(-0.70%)
Mar 22, 2023 1.450 1.450 1.380 1.430 10,496 -0.03(-2.05%)
Mar 21, 2023 1.460 1.460 1.410 1.460 18,051 +0.04(+2.82%)
Mar 20, 2023 1.440 1.440 1.410 1.420 5,120 -0.02(-1.39%)
Mar 17, 2023 1.500 1.500 1.440 1.440 21,474 -0.06(-4.00%)
Mar 16, 2023 1.450 1.500 1.430 1.500 14,515 +0.10(+7.14%)
Mar 15, 2023 1.440 1.440 1.360 1.400 91,019 -0.03(-2.10%)
Mar 14, 2023 1.470 1.470 1.430 1.430 6,243 +0.00(+0.00%)
Mar 13, 2023 1.400 1.510 1.370 1.430 27,349 +0.03(+2.14%)
Mar 10, 2023 1.500 1.500 1.400 1.400 4,630 -0.06(-4.11%)
Mar 09, 2023 1.480 1.490 1.450 1.460 5,200 +0.00(+0.00%)
Mar 08, 2023 1.480 1.480 1.460 1.460 11,860 -0.02(-1.35%)
Mar 07, 2023 1.460 1.510 1.460 1.480 8,396 +0.02(+1.37%)
Mar 06, 2023 1.450 1.460 1.440 1.460 4,430 -0.02(-1.35%)
Mar 03, 2023 1.470 1.480 1.430 1.480 13,598 +0.01(+0.68%)
Mar 02, 2023 1.480 1.480 1.450 1.470 5,400 -0.03(-2.00%)
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.