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 )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 14, 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 (%)
Jul 31, 2015 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 30, 2015 3.680 3.690 3.660 3.680 28,301 +0.03(+0.82%)
Jul 29, 2015 3.690 3.690 3.600 3.650 142,564 -0.03(-0.82%)
Jul 28, 2015 3.700 3.700 3.590 3.680 27,289 +0.00(+0.00%)
Jul 27, 2015 3.700 3.740 3.660 3.680 49,100 -0.09(-2.39%)
Jul 24, 2015 3.770 3.780 3.710 3.770 39,578 +0.05(+1.34%)
Jul 23, 2015 3.730 3.790 3.700 3.720 46,368 -0.03(-0.80%)
Jul 22, 2015 3.730 3.790 3.710 3.750 19,193 +0.00(+0.00%)
Jul 21, 2015 3.710 3.780 3.710 3.750 36,726 +0.02(+0.54%)
Jul 20, 2015 3.800 3.810 3.690 3.730 70,037 -0.04(-1.06%)
Jul 17, 2015 3.770 3.820 3.750 3.770 25,907 -0.05(-1.31%)
Jul 16, 2015 3.800 3.830 3.750 3.820 52,648 +0.05(+1.33%)
Jul 15, 2015 3.810 3.810 3.730 3.770 102,155 +0.00(+0.00%)
Jul 14, 2015 3.760 3.800 3.750 3.770 1,284,505 -0.04(-1.05%)
Jul 13, 2015 3.770 3.850 3.720 3.810 35,766 +0.05(+1.33%)
Jul 10, 2015 3.810 3.820 3.760 3.760 16,300 -0.01(-0.27%)
Jul 09, 2015 3.820 3.830 3.760 3.770 17,833 -0.01(-0.26%)
Jul 08, 2015 3.750 3.800 3.740 3.780 24,553 +0.03(+0.80%)
Jul 07, 2015 3.800 3.840 3.750 3.750 110,483 -0.12(-3.10%)
Jul 06, 2015 3.890 3.920 3.870 3.870 25,628 -0.02(-0.51%)
Jul 03, 2015 3.820 3.890 3.820 3.890 33,035 +0.03(+0.78%)
Jul 02, 2015 3.900 3.900 3.850 3.860 27,034 -0.08(-2.03%)
Jun 30, 2015 3.940 3.940 3.940 0 +0.08(+2.07%)
Jun 29, 2015 3.960 3.960 3.850 3.860 34,789 -0.14(-3.50%)
Jun 26, 2015 3.950 4.000 3.870 4.000 57,008 +0.04(+1.01%)
Jun 25, 2015 3.980 3.980 3.930 3.960 30,411 -0.02(-0.50%)
Jun 24, 2015 3.960 3.990 3.910 3.980 39,366 +0.04(+1.02%)
Jun 23, 2015 3.900 3.940 3.900 3.940 26,859 +0.04(+1.03%)
Jun 22, 2015 4.000 4.000 3.830 3.900 37,833 -0.08(-2.01%)
Jun 19, 2015 4.040 4.040 3.900 3.980 61,451 -0.04(-1.00%)
Jun 18, 2015 3.980 4.050 3.910 4.020 252,431 +0.08(+2.03%)
Jun 17, 2015 3.870 3.950 3.810 3.940 164,650 +0.12(+3.14%)
Jun 16, 2015 3.860 3.860 3.780 3.820 86,067 +0.02(+0.53%)
Jun 15, 2015 3.780 3.810 3.770 3.800 145,566 +0.03(+0.80%)
Jun 12, 2015 3.830 3.830 3.750 3.770 19,872 -0.05(-1.31%)
Jun 11, 2015 3.770 3.840 3.740 3.820 200,724 +0.07(+1.87%)
Jun 10, 2015 3.760 3.820 3.750 3.750 93,895 +0.00(+0.00%)
Jun 09, 2015 3.790 3.800 3.750 3.750 45,671 -0.02(-0.53%)
Jun 08, 2015 3.740 3.790 3.710 3.770 39,649 +0.00(+0.00%)
Jun 05, 2015 3.810 3.880 3.750 3.770 70,792 -0.05(-1.31%)
Jun 04, 2015 3.950 3.990 3.810 3.820 50,802 -0.14(-3.54%)
Jun 03, 2015 4.000 4.000 3.940 3.960 11,703 -0.01(-0.25%)
Jun 02, 2015 3.980 4.040 3.870 3.970 44,821 -0.02(-0.50%)
Jun 01, 2015 3.870 4.020 3.870 3.990 17,471 +0.08(+2.05%)
May 29, 2015 3.920 3.950 3.880 3.910 198,266 -0.01(-0.26%)
May 28, 2015 4.000 4.050 3.900 3.920 50,888 -0.11(-2.73%)
May 27, 2015 4.040 4.040 3.980 4.030 13,675 -0.02(-0.49%)
May 26, 2015 3.950 4.040 3.950 4.050 34,148 +0.01(+0.25%)
May 25, 2015 4.030 4.050 3.740 4.040 97,399 +0.01(+0.25%)
May 22, 2015 4.090 4.140 4.030 4.030 80,680 -0.04(-0.98%)
May 21, 2015 4.150 4.190 4.040 4.070 105,722 -0.08(-1.93%)
May 20, 2015 4.160 4.180 4.100 4.150 90,625 -0.01(-0.24%)
May 19, 2015 4.230 4.230 4.150 4.160 32,295 -0.02(-0.48%)
May 15, 2015 4.180 4.180 4.180 0 -0.03(-0.71%)
May 14, 2015 4.290 4.290 4.190 4.210 48,577 -0.02(-0.47%)
May 13, 2015 4.190 4.280 4.170 4.230 98,831 +0.01(+0.24%)
May 12, 2015 4.270 4.270 4.180 4.220 29,310 +0.04(+0.96%)
May 11, 2015 4.430 4.430 4.110 4.180 170,721 -0.07(-1.65%)
May 08, 2015 4.200 4.290 4.190 4.250 30,088 +0.05(+1.19%)
May 07, 2015 4.280 4.290 4.170 4.200 75,072 -0.05(-1.18%)
May 06, 2015 4.340 4.340 4.220 4.250 69,381 -0.09(-2.07%)
May 05, 2015 4.320 4.430 4.250 4.340 68,630 +0.08(+1.88%)
May 04, 2015 4.250 4.310 4.130 4.260 65,705 +0.11(+2.65%)
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.