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 )

1.460 +0.010 (+0.69%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 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 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%)
May 01, 2015 4.130 4.220 4.100 4.150 141,705 +0.04(+0.97%)
Apr 30, 2015 4.230 4.500 4.070 4.110 236,303 -0.07(-1.67%)
Apr 29, 2015 4.100 4.210 4.080 4.180 117,285 +0.14(+3.47%)
Apr 28, 2015 4.000 4.120 3.980 4.040 142,947 +0.08(+2.02%)
Apr 27, 2015 4.000 4.040 3.920 3.960 30,099 -0.05(-1.25%)
Apr 24, 2015 3.980 4.010 3.850 4.010 38,155 +0.08(+2.04%)
Apr 23, 2015 3.870 3.960 3.870 3.930 23,832 +0.07(+1.81%)
Apr 22, 2015 3.890 3.910 3.860 3.860 28,450 -0.05(-1.28%)
Apr 21, 2015 3.950 3.950 3.830 3.910 37,792 -0.06(-1.51%)
Apr 20, 2015 3.920 4.000 3.920 3.970 46,953 +0.06(+1.53%)
Apr 17, 2015 3.900 3.990 3.900 3.910 65,936 +0.02(+0.51%)
Apr 16, 2015 3.910 3.910 3.820 3.890 68,610 -0.08(-2.02%)
Apr 15, 2015 3.860 4.000 3.860 3.970 104,670 +0.07(+1.79%)
Apr 14, 2015 3.740 3.930 3.740 3.900 49,327 +0.14(+3.72%)
Apr 13, 2015 3.740 3.770 3.730 3.760 43,890 +0.04(+1.08%)
Apr 10, 2015 3.830 3.830 3.720 3.720 67,514 -0.05(-1.33%)
Apr 09, 2015 3.700 3.830 3.700 3.770 73,675 +0.06(+1.62%)
Apr 08, 2015 4.010 4.010 3.700 3.710 120,500 -0.28(-7.02%)
Apr 07, 2015 4.000 4.050 3.920 3.990 43,640 +0.02(+0.50%)
Apr 06, 2015 4.050 4.050 3.970 3.970 74,316 -0.03(-0.75%)
Apr 02, 2015 4.000 4.000 4.000 0 +0.13(+3.36%)
Apr 01, 2015 3.820 3.890 3.800 3.870 63,081 +0.06(+1.57%)
Mar 31, 2015 3.800 3.850 3.700 3.810 197,227 +0.05(+1.33%)
Mar 30, 2015 3.620 3.840 3.620 3.760 106,605 +0.13(+3.58%)
Mar 27, 2015 3.620 3.670 3.620 3.630 44,850 -0.06(-1.63%)
Mar 26, 2015 3.710 3.730 3.670 3.690 21,108 +0.04(+1.10%)
Mar 25, 2015 3.680 3.740 3.640 3.650 130,932 -0.03(-0.82%)
Mar 24, 2015 3.650 3.700 3.640 3.680 128,665 +0.10(+2.79%)
Mar 23, 2015 3.600 3.630 3.580 3.580 42,519 +0.01(+0.28%)
Mar 20, 2015 3.600 3.600 3.570 3.570 17,419 +0.00(+0.00%)
Mar 19, 2015 3.560 3.600 3.560 3.570 28,541 -0.02(-0.56%)
Mar 18, 2015 3.590 3.600 3.570 3.590 52,846 +0.02(+0.56%)
Mar 17, 2015 3.600 3.600 3.570 3.570 36,171 -0.03(-0.83%)
Mar 16, 2015 3.610 3.640 3.600 3.600 58,057 -0.02(-0.55%)
Mar 13, 2015 3.720 3.720 3.610 3.620 43,368 -0.01(-0.28%)
Mar 12, 2015 3.630 3.720 3.600 3.630 121,920 +0.03(+0.83%)
Mar 11, 2015 3.570 3.630 3.550 3.600 27,550 +0.01(+0.28%)
Mar 10, 2015 3.600 3.600 3.540 3.590 29,078 -0.02(-0.55%)
Mar 09, 2015 3.650 3.650 3.600 3.610 24,815 +0.01(+0.28%)
Mar 06, 2015 3.670 3.720 3.600 3.600 37,420 -0.07(-1.91%)
Mar 05, 2015 3.630 3.680 3.630 3.670 10,545 +0.04(+1.10%)
Mar 04, 2015 3.620 3.600 3.630 18,327 +0.01(+0.28%)
Mar 03, 2015 3.640 3.660 3.610 3.620 19,158 +0.01(+0.28%)
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.