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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.79	0.79	0.79	0.79	0.79	700
October 14, 2025	0.78	0.78	0.78	0.78	0.78	890
October 10, 2025	0.8	0.83	0.83	0.84	0.8	9,000
October 09, 2025	0.84	0.78	0.78	0.84	0.78	4,500
October 08, 2025	0.81	0.82	0.82	0.82	0.8	9,502
October 07, 2025	0.85	0.85	0.85	0.85	0.85	0
October 06, 2025	0.8	0.85	0.85	0.85	0.8	1,500
October 03, 2025	0.85	0.85	0.85	0.85	0.85	0
October 02, 2025	0.85	0.85	0.85	0.85	0.85	0
October 01, 2025	0.85	0.85	0.85	0.85	0.85	0
September 30, 2025	0.85	0.85	0.85	0.85	0.85	20,720
September 29, 2025	0.86	0.85	0.85	0.86	0.85	11,500
September 26, 2025	0.87	0.87	0.87	0.87	0.87	1,500
September 25, 2025	0.9	0.87	0.87	0.9	0.87	3,900
September 24, 2025	0.87	0.87	0.87	0.87	0.87	500
September 23, 2025	0.86	0.87	0.87	0.87	0.85	14,138
September 22, 2025	0.86	0.85	0.85	0.86	0.85	18,300
September 19, 2025	0.85	0.86	0.86	0.89	0.85	18,100
September 18, 2025	0.82	0.82	0.82	0.82	0.82	0
September 17, 2025	0.82	0.82	0.82	0.82	0.82	10,500
September 16, 2025	0.82	0.82	0.82	0.82	0.82	0
September 15, 2025	0.82	0.82	0.82	0.82	0.82	1,000
September 12, 2025	0.81	0.8	0.8	0.81	0.8	3,000
September 11, 2025	0.82	0.82	0.82	0.82	0.82	0
September 10, 2025	0.82	0.82	0.82	0.82	0.82	2,000
September 09, 2025	0.81	0.81	0.81	0.81	0.81	0
September 08, 2025	0.81	0.81	0.81	0.81	0.81	500
September 05, 2025	0.81	0.82	0.82	0.82	0.81	2,509
September 04, 2025	0.83	0.8	0.8	0.84	0.8	10,100
September 03, 2025	0.84	0.84	0.84	0.84	0.84	3,000
September 02, 2025	0.81	0.84	0.84	0.84	0.81	5,200
August 29, 2025	0.84	0.81	0.81	0.84	0.81	2,500
August 28, 2025	0.85	0.85	0.85	0.85	0.85	0
August 27, 2025	0.82	0.85	0.85	0.85	0.82	9,303
August 26, 2025	0.8	0.8	0.8	0.8	0.8	0
August 25, 2025	0.8	0.8	0.8	0.8	0.8	1,300
August 22, 2025	0.83	0.83	0.83	0.83	0.83	0
August 21, 2025	0.81	0.83	0.83	0.83	0.81	9,700
August 20, 2025	0.83	0.83	0.83	0.83	0.83	23,235
August 19, 2025	0.83	0.83	0.83	0.83	0.83	0
August 18, 2025	0.84	0.83	0.83	0.84	0.83	8,010
August 15, 2025	0.83	0.84	0.84	0.84	0.83	13,000
August 14, 2025	0.81	0.81	0.81	0.81	0.81	0
August 13, 2025	0.85	0.81	0.81	0.85	0.81	15,800
August 12, 2025	0.82	0.82	0.82	0.82	0.82	2,000
August 11, 2025	0.84	0.84	0.84	0.84	0.84	3,400
August 08, 2025	0.86	0.84	0.84	0.86	0.84	2,000
August 07, 2025	0.86	0.86	0.86	0.86	0.86	512
August 06, 2025	0.86	0.86	0.86	0.86	0.86	0

High Arctic Energy Services Inc (HWO.TO) TSX