Héroux-Devtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2025	32.49	32.49	32.48	32.48	32.48	-	52,791
Feb 12, 2025	32.48	32.49	32.48	32.48	32.48	-0.03%	27,533
Feb 11, 2025	32.44	32.50	32.43	32.49	32.49	0.22%	411,600
Feb 10, 2025	32.50	32.50	32.42	32.42	32.42	-0.09%	131,433
Feb 7, 2025	32.45	32.47	32.43	32.45	32.45	-0.06%	79,700
Feb 6, 2025	32.44	32.47	32.44	32.47	32.47	0.09%	361,200
Feb 5, 2025	31.71	32.45	31.65	32.44	32.44	2.17%	478,900
Feb 4, 2025	31.73	31.85	31.73	31.75	31.75	0.06%	77,700
Feb 3, 2025	32.16	32.16	31.71	31.73	31.73	-1.34%	211,300
Jan 31, 2025	32.30	32.30	32.13	32.16	32.16	-0.28%	109,600
Jan 30, 2025	32.25	32.31	32.25	32.25	32.25	-	15,048
Jan 29, 2025	32.33	32.33	32.19	32.25	32.25	-0.22%	21,330
Jan 28, 2025	32.33	32.37	32.24	32.32	32.32	-0.03%	78,015
Jan 27, 2025	32.10	32.37	32.10	32.33	32.33	0.56%	25,641
Jan 24, 2025	32.09	32.20	31.99	32.15	32.15	0.47%	22,130
Jan 23, 2025	31.83	32.12	31.83	32.00	32.00	0.16%	43,145
Jan 22, 2025	31.86	32.09	31.86	31.95	31.95	-0.09%	49,723
Jan 21, 2025	31.81	32.03	31.81	31.98	31.98	0.25%	29,800
Jan 20, 2025	31.91	32.00	31.90	31.90	31.90	-0.31%	38,943
Jan 17, 2025	32.01	32.08	31.95	32.00	32.00	-0.22%	21,700
Jan 16, 2025	31.85	32.20	31.80	32.07	32.07	0.75%	24,801
Jan 15, 2025	31.90	31.90	31.76	31.83	31.83	0.25%	58,603
Jan 14, 2025	31.63	31.82	31.63	31.75	31.75	0.03%	28,737
Jan 13, 2025	31.89	31.89	31.74	31.74	31.74	-0.19%	26,538
Jan 10, 2025	31.81	31.84	31.80	31.80	31.80	-0.09%	52,100
Jan 9, 2025	31.85	31.87	31.80	31.83	31.83	0.09%	40,600
Jan 8, 2025	31.77	31.87	31.71	31.80	31.80	-0.09%	15,323
Jan 7, 2025	31.86	31.86	31.78	31.83	31.83	-	5,700
Jan 6, 2025	31.78	31.85	31.77	31.83	31.83	-0.13%	81,630
Jan 3, 2025	31.89	31.90	31.84	31.87	31.87	0.06%	23,700
Jan 2, 2025	31.89	31.89	31.78	31.85	31.85	0.22%	10,201
Dec 31, 2024	31.94	31.94	31.78	31.78	31.78	-	3,200
Dec 30, 2024	31.93	31.93	31.78	31.78	31.78	-0.34%	15,835
Dec 27, 2024	31.78	31.89	31.78	31.89	31.89	0.35%	9,103
Dec 24, 2024	31.79	31.80	31.78	31.78	31.78	-	2,700
Dec 23, 2024	31.90	31.90	31.78	31.78	31.78	-0.09%	10,000
Dec 20, 2024	31.89	31.89	31.78	31.81	31.81	0.03%	6,834
Dec 19, 2024	31.92	32.02	31.80	31.80	31.80	-0.38%	31,509
Dec 18, 2024	31.85	31.92	31.82	31.92	31.92	0.38%	20,700
Dec 17, 2024	31.79	31.84	31.78	31.80	31.80	0.06%	30,200
Dec 16, 2024	31.70	31.85	31.70	31.78	31.78	0.22%	16,900
Dec 13, 2024	31.70	31.83	31.70	31.71	31.71	-0.22%	7,527
Dec 12, 2024	31.84	31.85	31.75	31.78	31.78	-0.22%	3,400
Dec 11, 2024	31.80	31.88	31.79	31.85	31.85	0.28%	15,600
Dec 10, 2024	31.73	31.83	31.73	31.76	31.76	-0.03%	14,102
Dec 9, 2024	31.67	31.81	31.67	31.77	31.77	0.32%	5,900
Dec 6, 2024	31.89	31.89	31.67	31.67	31.67	-0.31%	16,730
Dec 5, 2024	31.85	31.85	31.65	31.77	31.77	-0.28%	16,905
Dec 4, 2024	31.93	31.93	31.72	31.86	31.86	-	10,600
Dec 3, 2024	31.62	31.86	31.62	31.86	31.86	0.44%	6,524
Dec 2, 2024	31.81	31.84	31.68	31.72	31.72	-0.03%	9,703
Nov 29, 2024	31.32	31.86	31.32	31.73	31.73	0.70%	12,925
Nov 28, 2024	31.71	31.71	31.41	31.51	31.51	-0.66%	10,647
Nov 27, 2024	31.73	31.82	31.72	31.72	31.72	-0.06%	25,941
Nov 26, 2024	31.85	31.85	31.70	31.74	31.74	-0.53%	60,117
Nov 25, 2024	31.93	31.93	31.77	31.91	31.91	0.19%	13,420
Nov 22, 2024	31.94	31.95	31.74	31.85	31.85	0.25%	16,110
Nov 21, 2024	32.01	32.08	31.77	31.77	31.77	-0.53%	31,839
Nov 20, 2024	31.80	31.94	31.61	31.94	31.94	1.04%	8,600
Nov 19, 2024	31.97	31.97	31.58	31.61	31.61	-0.82%	24,503
Nov 18, 2024	31.94	31.94	31.68	31.87	31.87	-0.19%	10,900
Nov 15, 2024	31.40	31.94	31.40	31.93	31.93	-	19,800
Nov 14, 2024	32.05	32.05	31.57	31.93	31.93	-0.06%	45,439
Nov 13, 2024	32.16	32.18	31.89	31.95	31.95	-0.68%	19,113
Nov 12, 2024	32.19	32.19	31.99	32.17	32.17	0.06%	33,400
Nov 11, 2024	32.07	32.15	32.06	32.15	32.15	0.19%	11,000
Nov 8, 2024	32.15	32.15	32.09	32.09	32.09	-0.09%	17,000
Nov 7, 2024	32.08	32.15	32.07	32.12	32.12	0.12%	80,000
Nov 6, 2024	32.02	32.13	32.02	32.08	32.08	-	16,818
Nov 5, 2024	32.01	32.13	32.01	32.08	32.08	-0.16%	18,100
Nov 4, 2024	32.14	32.18	32.12	32.13	32.13	0.09%	9,900
Nov 1, 2024	32.15	32.20	32.10	32.10	32.10	-0.16%	24,642
Oct 31, 2024	32.20	32.20	32.08	32.15	32.15	0.06%	50,000
Oct 30, 2024	32.10	32.15	32.04	32.13	32.13	0.09%	25,712
Oct 29, 2024	32.15	32.20	32.10	32.10	32.10	-0.09%	49,200
Oct 28, 2024	32.02	32.13	32.02	32.13	32.13	-0.03%	35,710
Oct 25, 2024	32.20	32.20	32.10	32.14	32.14	-0.06%	33,500
Oct 24, 2024	32.15	32.19	32.11	32.16	32.16	-0.03%	71,300
Oct 23, 2024	32.16	32.18	32.15	32.17	32.17	0.09%	43,605
Oct 22, 2024	32.20	32.20	32.14	32.14	32.14	0.03%	9,025
Oct 21, 2024	32.16	32.17	32.07	32.13	32.13	-0.06%	12,900
Oct 18, 2024	32.15	32.19	32.10	32.15	32.15	0.12%	6,600
Oct 17, 2024	31.93	32.15	31.93	32.11	32.11	0.06%	18,130
Oct 16, 2024	32.03	32.12	32.03	32.09	32.09	-	32,800
Oct 15, 2024	32.03	32.13	32.03	32.09	32.09	-0.03%	57,100
Oct 11, 2024	32.09	32.10	32.08	32.10	32.10	-	10,200
Oct 10, 2024	32.04	32.10	32.04	32.10	32.10	0.22%	10,800
Oct 9, 2024	32.03	32.10	32.00	32.03	32.03	-	21,125
Oct 8, 2024	31.92	32.10	31.92	32.03	32.03	0.03%	31,900
Oct 7, 2024	32.05	32.10	32.02	32.02	32.02	-0.03%	14,003
Oct 4, 2024	32.10	32.10	32.00	32.03	32.03	-0.06%	6,403
Oct 3, 2024	32.04	32.10	31.97	32.05	32.05	-0.09%	19,700
Oct 2, 2024	32.05	32.08	32.00	32.08	32.08	0.25%	42,617
Oct 1, 2024	31.99	32.07	31.91	32.00	32.00	-0.31%	21,431
Sep 30, 2024	31.85	32.10	31.85	32.10	32.10	0.31%	7,014
Sep 27, 2024	32.02	32.37	31.89	32.00	32.00	0.16%	336,200
Sep 26, 2024	31.90	32.00	31.88	31.95	31.95	-	37,712
Sep 25, 2024	31.89	32.00	31.89	31.95	31.95	0.03%	33,100
Sep 24, 2024	31.86	31.99	31.85	31.94	31.94	0.19%	21,339
Sep 23, 2024	31.86	31.98	31.85	31.88	31.88	-	22,200