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 )

1.450 +0.070 (+5.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2021 1.310 1.330 1.290 1.320 16,595 -0.02(-1.49%)
May 28, 2021 1.340 1.340 1.270 1.340 46,280 +0.01(+0.75%)
May 27, 2021 1.290 1.340 1.290 1.330 40,151 +0.07(+5.56%)
May 26, 2021 1.280 1.280 1.260 1.260 6,400 -0.03(-2.33%)
May 25, 2021 1.300 1.300 1.290 1.290 7,140 -0.01(-0.77%)
May 21, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
May 20, 2021 1.290 1.310 1.260 1.310 41,500 +0.02(+1.55%)
May 19, 2021 1.300 1.300 1.250 1.290 43,915 -0.02(-1.53%)
May 18, 2021 1.250 1.310 1.210 1.310 67,200 +0.06(+4.80%)
May 17, 2021 1.210 1.270 1.210 1.250 23,784 +0.03(+2.46%)
May 14, 2021 1.200 1.240 1.160 1.220 229,009 -0.02(-1.61%)
May 13, 2021 1.290 1.290 1.210 1.240 31,847 -0.06(-4.62%)
May 12, 2021 1.280 1.310 1.270 1.300 15,100 +0.01(+0.78%)
May 11, 2021 1.300 1.320 1.300 1.290 28,700 -0.01(-0.77%)
May 10, 2021 1.300 1.330 1.280 1.300 25,550 +0.00(+0.00%)
May 07, 2021 1.270 1.300 1.250 1.300 47,300 +0.03(+2.36%)
May 06, 2021 1.250 1.270 1.230 1.270 300 +0.00(+0.00%)
May 05, 2021 1.250 1.320 1.250 1.270 83,792 +0.00(+0.00%)
May 04, 2021 1.240 1.300 1.240 1.270 19,976 +0.00(+0.00%)
May 03, 2021 1.200 1.280 1.190 1.270 10,010 +0.03(+2.42%)
Apr 30, 2021 1.240 1.260 1.240 1.240 11,900 -0.04(-3.13%)
Apr 29, 2021 1.280 1.280 1.270 1.280 6,900 +0.00(+0.00%)
Apr 28, 2021 1.230 1.280 1.230 1.280 7,863 +0.05(+4.07%)
Apr 27, 2021 1.270 1.270 1.230 1.230 18,100 +0.02(+1.65%)
Apr 26, 2021 1.210 1.210 1.210 1.210 10,626 -0.02(-1.63%)
Apr 23, 2021 1.210 1.230 1.200 1.230 5,100 +0.01(+0.82%)
Apr 22, 2021 1.240 1.240 1.220 1.220 17,300 -0.03(-2.40%)
Apr 21, 2021 1.250 1.280 1.250 1.250 21,600 +0.00(+0.00%)
Apr 20, 2021 1.330 1.330 1.210 1.250 21,450 +0.02(+1.63%)
Apr 19, 2021 1.240 1.240 1.230 1.230 1,406 +0.00(+0.00%)
Apr 16, 2021 1.200 1.250 1.200 1.230 18,485 +0.00(+0.00%)
Apr 15, 2021 1.220 1.230 1.200 1.230 8,359 +0.00(+0.00%)
Apr 14, 2021 1.180 1.230 1.180 1.230 10,770 +0.04(+3.36%)
Apr 13, 2021 1.180 1.190 1.160 1.190 8,400 +0.00(+0.00%)
Apr 12, 2021 1.260 1.260 1.120 1.190 151,350 -0.07(-5.56%)
Apr 09, 2021 1.280 1.280 1.260 1.260 5,700 -0.02(-1.56%)
Apr 08, 2021 1.290 1.330 1.250 1.280 11,105 -0.02(-1.54%)
Apr 07, 2021 1.250 1.300 1.250 1.300 15,055 +0.03(+2.36%)
Apr 06, 2021 1.270 1.310 1.260 1.270 33,570 +0.00(+0.00%)
Apr 05, 2021 1.250 1.290 1.220 1.270 48,330 +0.03(+2.42%)
Apr 01, 2021 1.240 1.240 1.240 0 +0.02(+1.64%)
Mar 31, 2021 1.190 1.220 1.190 1.220 13,585 +0.03(+2.52%)
Mar 30, 2021 1.130 1.190 1.130 1.190 44,851 +0.02(+1.71%)
Mar 29, 2021 1.170 1.170 1.160 1.170 10,721 -0.03(-2.50%)
Mar 26, 2021 1.160 1.210 1.160 1.200 28,804 -0.01(-0.83%)
Mar 25, 2021 1.200 1.210 1.190 1.210 20,130 -0.05(-3.97%)
Mar 24, 2021 1.240 1.290 1.240 1.260 6,733 +0.03(+2.44%)
Mar 23, 2021 1.310 1.320 1.210 1.230 24,305 -0.11(-8.21%)
Mar 22, 2021 1.370 1.370 1.310 1.340 11,469 -0.03(-2.19%)
Mar 19, 2021 1.330 1.400 1.270 1.370 10,172 +0.02(+1.48%)
Mar 18, 2021 1.350 1.400 1.350 1.350 28,522 -0.09(-6.25%)
Mar 17, 2021 1.360 1.460 1.360 1.440 20,175 +0.04(+2.86%)
Mar 16, 2021 1.470 1.470 1.400 1.400 38,933 -0.08(-5.41%)
Mar 15, 2021 1.500 1.500 1.450 1.480 17,763 -0.01(-0.67%)
Mar 12, 2021 1.520 1.540 1.460 1.490 32,019 -0.05(-3.25%)
Mar 11, 2021 1.470 1.590 1.470 1.540 16,581 -0.01(-0.65%)
Mar 10, 2021 1.550 1.550 1.510 1.550 28,105 +0.05(+3.33%)
Mar 09, 2021 1.530 1.550 1.460 1.500 65,291 +0.01(+0.67%)
Mar 08, 2021 1.410 1.490 1.410 1.490 59,678 -0.01(-0.67%)
Mar 05, 2021 1.500 1.520 1.440 1.500 35,854 +0.02(+1.35%)
Mar 04, 2021 1.520 1.540 1.450 1.480 57,419 -0.05(-3.27%)
Mar 03, 2021 1.530 1.570 1.500 1.530 44,723 +0.00(+0.00%)
Mar 02, 2021 1.510 1.530 1.500 1.530 13,351 +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.