Héroux-Devtek Inc. - HRX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	32.49	32.48	32.48	32.49	32.48	52,791
February 12, 2025	32.48	32.48	32.48	32.49	32.48	27,533
February 11, 2025	32.44	32.49	32.49	32.5	32.43	411,600
February 10, 2025	32.5	32.42	32.42	32.5	32.42	131,433
February 07, 2025	32.45	32.45	32.45	32.47	32.43	79,700
February 06, 2025	32.44	32.47	32.47	32.47	32.44	361,200
February 05, 2025	31.71	32.44	32.44	32.45	31.65	478,900
February 04, 2025	31.73	31.75	31.75	31.85	31.73	77,700
February 03, 2025	32.16	31.73	31.73	32.16	31.71	211,300
January 31, 2025	32.3	32.16	32.16	32.3	32.13	109,600
January 30, 2025	32.25	32.25	32.25	32.31	32.25	15,048
January 29, 2025	32.33	32.25	32.25	32.33	32.19	21,330
January 28, 2025	32.33	32.32	32.32	32.37	32.24	78,015
January 27, 2025	32.1	32.33	32.33	32.37	32.1	25,641
January 24, 2025	32.09	32.15	32.15	32.2	31.99	22,130
January 23, 2025	31.83	32	32	32.12	31.83	43,145
January 22, 2025	31.86	31.95	31.95	32.09	31.86	49,723
January 21, 2025	31.81	31.98	31.98	32.03	31.81	29,800
January 20, 2025	31.91	31.9	31.9	32	31.9	38,943
January 17, 2025	32.01	32	32	32.08	31.95	21,700
January 16, 2025	31.85	32.07	32.07	32.2	31.8	24,801
January 15, 2025	31.9	31.83	31.83	31.9	31.76	58,603
January 14, 2025	31.63	31.75	31.75	31.82	31.63	28,737
January 13, 2025	31.89	31.74	31.74	31.89	31.74	26,538
January 10, 2025	31.81	31.8	31.8	31.84	31.8	52,100
January 09, 2025	31.85	31.83	31.83	31.87	31.8	40,600
January 08, 2025	31.77	31.8	31.8	31.87	31.71	15,323
January 07, 2025	31.86	31.83	31.83	31.86	31.78	5,700
January 06, 2025	31.78	31.83	31.83	31.85	31.77	81,630
January 03, 2025	31.89	31.87	31.87	31.9	31.84	23,700
January 02, 2025	31.89	31.85	31.85	31.89	31.78	10,201
December 31, 2024	31.94	31.78	31.78	31.94	31.78	3,200
December 30, 2024	31.93	31.78	31.78	31.93	31.78	15,835
December 27, 2024	31.78	31.89	31.89	31.89	31.78	9,103
December 24, 2024	31.79	31.78	31.78	31.8	31.78	2,700
December 23, 2024	31.9	31.78	31.78	31.9	31.78	10,000
December 20, 2024	31.89	31.81	31.81	31.89	31.78	6,834
December 19, 2024	31.92	31.8	31.8	32.02	31.8	31,509
December 18, 2024	31.85	31.92	31.92	31.92	31.82	20,700
December 17, 2024	31.79	31.8	31.8	31.84	31.78	30,200
December 16, 2024	31.7	31.78	31.78	31.85	31.7	16,900
December 13, 2024	31.7	31.71	31.71	31.83	31.7	7,527
December 12, 2024	31.84	31.78	31.78	31.85	31.75	3,400
December 11, 2024	31.8	31.85	31.85	31.88	31.79	15,600
December 10, 2024	31.73	31.76	31.76	31.83	31.73	14,102
December 09, 2024	31.67	31.77	31.77	31.81	31.67	5,900
December 06, 2024	31.89	31.67	31.67	31.89	31.67	16,730
December 05, 2024	31.85	31.77	31.77	31.85	31.65	16,905
December 04, 2024	31.93	31.86	31.86	31.93	31.72	10,600
December 03, 2024	31.62	31.86	31.86	31.86	31.62	6,524
December 02, 2024	31.81	31.72	31.72	31.84	31.68	9,703
November 29, 2024	31.32	31.73	31.73	31.86	31.32	12,925
November 28, 2024	31.71	31.51	31.51	31.71	31.41	10,647
November 27, 2024	31.73	31.72	31.72	31.82	31.72	25,941
November 26, 2024	31.85	31.74	31.74	31.85	31.7	60,117
November 25, 2024	31.93	31.91	31.91	31.93	31.77	13,420
November 22, 2024	31.94	31.85	31.85	31.95	31.74	16,110
November 21, 2024	32.01	31.77	31.77	32.08	31.77	31,839
November 20, 2024	31.8	31.94	31.94	31.94	31.61	8,600
November 19, 2024	31.97	31.61	31.61	31.97	31.58	24,503

Héroux-Devtek Inc. (HRX.TO) TSX