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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	0.86	0.86	0.86	0.86	0.86	0
August 01, 2025	0.86	0.86	0.86	0.86	0.86	8,300
July 31, 2025	0.87	0.87	0.87	0.87	0.87	0
July 30, 2025	0.87	0.87	0.87	0.87	0.87	500
July 29, 2025	0.87	0.87	0.87	0.87	0.87	4,000
July 28, 2025	0.9	0.9	0.9	0.9	0.9	0
July 25, 2025	0.9	0.9	0.9	0.9	0.9	0
July 24, 2025	0.9	0.9	0.9	0.9	0.9	0
July 23, 2025	0.89	0.9	0.9	0.9	0.89	11,400
July 22, 2025	0.86	0.85	0.85	0.86	0.85	6,900
July 21, 2025	0.86	0.86	0.86	0.86	0.86	2,100
July 18, 2025	0.85	0.85	0.85	0.85	0.85	0
July 17, 2025	0.85	0.85	0.85	0.85	0.85	2,500
July 16, 2025	0.84	0.84	0.84	0.84	0.84	11,802
July 15, 2025	0.83	0.8	0.8	0.83	0.8	9,343
July 14, 2025	0.87	0.87	0.87	0.87	0.87	0
July 11, 2025	0.87	0.87	0.87	0.87	0.87	0
July 10, 2025	0.87	0.87	0.87	0.87	0.87	0
July 09, 2025	0.87	0.87	0.87	0.87	0.87	0
July 08, 2025	0.87	0.87	0.87	0.87	0.87	4,859
July 07, 2025	0.87	0.87	0.87	0.87	0.87	507
July 04, 2025	0.87	0.87	0.87	0.87	0.87	0
July 03, 2025	0.87	0.87	0.87	0.87	0.87	0
July 02, 2025	0.87	0.87	0.87	0.87	0.87	9,300
June 30, 2025	0.89	0.89	0.89	0.89	0.89	232
June 27, 2025	0.89	0.89	0.89	0.89	0.89	3,100
June 26, 2025	0.9	0.9	0.9	0.9	0.9	0
June 25, 2025	0.86	0.9	0.9	0.9	0.84	10,700
June 24, 2025	0.81	0.86	0.86	0.86	0.8	25,300
June 23, 2025	0.85	0.85	0.85	0.85	0.85	0
June 20, 2025	0.85	0.85	0.85	0.85	0.85	0
June 19, 2025	0.85	0.85	0.85	0.85	0.85	0
June 18, 2025	0.8	0.85	0.85	0.85	0.8	3,634
June 17, 2025	0.83	0.82	0.82	0.88	0.82	61,600
June 16, 2025	0.78	0.78	0.78	0.78	0.78	1,300
June 13, 2025	0.84	0.81	0.81	0.84	0.81	7,500
June 12, 2025	0.75	0.83	0.83	0.84	0.75	5,500
June 11, 2025	0.76	0.8	0.8	0.8	0.75	5,701
June 10, 2025	0.84	0.84	0.84	0.84	0.84	3
June 09, 2025	0.83	0.84	0.84	0.84	0.8	4,000
June 06, 2025	0.83	0.83	0.83	0.83	0.83	0
June 05, 2025	0.84	0.83	0.83	0.84	0.82	5,009
June 04, 2025	0.8	0.8	0.8	0.8	0.8	0
June 03, 2025	0.8	0.8	0.8	0.8	0.8	1,300
June 02, 2025	0.81	0.81	0.81	0.81	0.8	4,322
May 30, 2025	0.83	0.83	0.83	0.83	0.83	0
May 29, 2025	0.83	0.83	0.83	0.83	0.83	0
May 28, 2025	0.83	0.83	0.83	0.83	0.83	0

High Arctic Energy Services Inc (HWO.TO) TSX