High Arctic Energy Services Inc - HWO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.84	0.84	0.84	0.84	0.81	8,238
January 12, 2026	0.83	0.81	0.81	0.83	0.81	31,101
January 09, 2026	0.84	0.84	0.84	0.84	0.84	2,703
January 08, 2026	0.86	0.84	0.84	0.86	0.84	5,517
January 07, 2026	0.85	0.86	0.86	0.86	0.85	1,000
January 06, 2026	0.84	0.84	0.84	0.84	0.84	9,500
January 05, 2026	0.86	0.86	0.86	0.86	0.86	9,500
January 02, 2026	0.86	0.86	0.86	0.86	0.86	1,532
December 31, 2025	0.84	0.84	0.84	0.84	0.83	3,700
December 30, 2025	0.83	0.83	0.83	0.83	0.83	14,019
December 29, 2025	0.86	0.84	0.84	0.86	0.84	14,019
December 23, 2025	0.85	0.85	0.85	0.85	0.85	5,000
December 22, 2025	0.87	0.85	0.85	0.87	0.85	7,505
December 19, 2025	0.86	0.85	0.85	0.86	0.85	9,025
December 18, 2025	0.86	0.86	0.86	0.86	0.86	1,001
December 17, 2025	0.86	0.86	0.86	0.86	0.86	2,224
December 16, 2025	0.86	0.86	0.86	0.86	0.86	500
December 15, 2025	0.86	0.86	0.86	0.86	0.86	2,900
December 12, 2025	0.84	0.9	0.9	0.9	0.84	7,298
December 11, 2025	0.85	0.84	0.84	0.85	0.84	1,300
December 10, 2025	0.87	0.87	0.87	0.87	0.84	15,000
December 09, 2025	0.87	0.87	0.87	0.87	0.87	500
December 08, 2025	0.88	0.86	0.86	0.88	0.86	2,129
December 05, 2025	0.89	0.9	0.9	0.9	0.88	2,500
December 04, 2025	0.87	0.9	0.9	0.9	0.87	19,825
December 03, 2025	0.83	0.83	0.83	0.83	0.83	1,993
December 02, 2025	0.84	0.88	0.88	0.88	0.83	8,500
December 01, 2025	0.84	0.84	0.84	0.84	0.84	1,821
November 28, 2025	0.84	0.84	0.84	0.84	0.84	0
November 27, 2025	0.84	0.84	0.84	0.84	0.84	500
November 26, 2025	0.87	0.88	0.88	0.88	0.87	2,553
November 25, 2025	0.83	0.88	0.88	0.88	0.82	6,929
November 24, 2025	0.87	0.84	0.84	0.87	0.82	4,001
November 21, 2025	0.83	0.83	0.83	0.83	0.83	0
November 20, 2025	0.85	0.83	0.83	0.85	0.83	13,536
November 19, 2025	0.86	0.86	0.86	0.87	0.86	11,000
November 18, 2025	0.87	0.87	0.87	0.89	0.86	18,000
November 17, 2025	0.88	0.88	0.88	0.88	0.88	13,500
November 14, 2025	0.9	0.9	0.9	0.9	0.9	503
November 13, 2025	0.9	0.9	0.9	0.9	0.9	1,510
November 12, 2025	0.9	0.9	0.9	0.9	0.9	5,069
November 11, 2025	0.9	0.91	0.91	0.92	0.9	8,400
November 10, 2025	0.86	0.87	0.87	0.9	0.86	6,624
November 07, 2025	0.85	0.87	0.87	0.91	0.85	27,900
November 06, 2025	0.84	0.84	0.84	0.84	0.84	0
November 05, 2025	0.8	0.84	0.84	0.84	0.8	2,625
November 04, 2025	0.8	0.83	0.83	0.83	0.8	2,501
November 03, 2025	0.8	0.8	0.8	0.8	0.8	500
October 31, 2025	0.81	0.81	0.81	0.81	0.81	8,400
October 30, 2025	0.82	0.82	0.82	0.82	0.82	4,376
October 29, 2025	0.81	0.82	0.82	0.82	0.81	4,400
October 28, 2025	0.82	0.81	0.81	0.82	0.81	1,900
October 27, 2025	0.82	0.82	0.82	0.82	0.81	22,900
October 24, 2025	0.83	0.82	0.82	0.83	0.82	9,000
October 23, 2025	0.83	0.83	0.83	0.83	0.83	0
October 22, 2025	0.83	0.83	0.83	0.83	0.83	0
October 21, 2025	0.83	0.83	0.83	0.83	0.83	0
October 20, 2025	0.85	0.83	0.83	0.85	0.83	13,500
October 17, 2025	0.83	0.81	0.81	0.84	0.81	3,500
October 16, 2025	0.8	0.8	0.8	0.8	0.8	616

High Arctic Energy Services Inc (HWO.TO) TSX