Héroux-Devtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 20, 2024	31.82	31.90	31.82	31.88	31.88	-	11,731
Sep 19, 2024	31.89	31.90	31.81	31.88	31.88	-	9,425
Sep 18, 2024	31.73	31.88	31.71	31.88	31.88	0.47%	48,534
Sep 17, 2024	31.68	31.79	31.68	31.73	31.73	0.22%	33,431
Sep 16, 2024	31.66	31.71	31.60	31.66	31.66	-	46,600
Sep 13, 2024	31.60	31.72	31.57	31.66	31.66	0.22%	13,749
Sep 12, 2024	31.69	31.69	31.53	31.59	31.59	0.13%	30,300
Sep 11, 2024	31.74	31.80	31.55	31.55	31.55	-	72,300
Sep 10, 2024	31.51	31.61	31.49	31.55	31.55	0.16%	98,000
Sep 9, 2024	31.49	31.63	31.45	31.50	31.50	-0.16%	138,331
Sep 6, 2024	31.42	31.60	31.29	31.55	31.55	0.70%	107,700
Sep 5, 2024	31.46	31.46	31.29	31.33	31.33	-0.06%	36,500
Sep 4, 2024	31.29	31.44	31.29	31.35	31.35	0.19%	28,200
Sep 3, 2024	31.34	31.47	31.29	31.29	31.29	-0.19%	93,700
Aug 30, 2024	31.31	31.41	31.24	31.35	31.35	0.13%	247,434
Aug 29, 2024	31.42	31.42	31.30	31.31	31.31	0.03%	75,500
Aug 28, 2024	31.26	31.35	31.23	31.30	31.30	-0.06%	31,000
Aug 27, 2024	31.32	31.32	31.22	31.32	31.32	0.19%	59,333
Aug 26, 2024	31.19	31.40	31.19	31.26	31.26	0.03%	67,800
Aug 23, 2024	31.36	31.40	31.24	31.25	31.25	0.03%	115,525
Aug 22, 2024	31.29	31.43	31.22	31.24	31.24	-0.32%	101,927
Aug 21, 2024	31.25	31.34	31.21	31.34	31.34	0.45%	66,836
Aug 20, 2024	31.20	31.34	31.16	31.20	31.20	-	51,900
Aug 19, 2024	31.20	31.25	31.14	31.20	31.20	-0.16%	106,330
Aug 16, 2024	31.16	31.27	31.16	31.25	31.25	0.26%	110,200
Aug 15, 2024	31.25	31.32	31.17	31.17	31.17	-0.06%	57,427
Aug 14, 2024	31.16	31.31	31.15	31.19	31.19	-	89,400
Aug 13, 2024	31.18	31.43	31.15	31.19	31.19	-	86,143
Aug 12, 2024	31.30	31.47	31.16	31.19	31.19	-0.19%	139,544
Aug 9, 2024	31.17	31.29	31.16	31.25	31.25	0.19%	176,137
Aug 8, 2024	31.16	31.21	31.13	31.19	31.19	0.03%	135,400
Aug 7, 2024	31.25	31.36	31.08	31.18	31.18	0.06%	158,700
Aug 6, 2024	31.08	31.26	31.01	31.16	31.16	-0.13%	129,024
Aug 2, 2024	31.20	31.32	30.74	31.20	31.20	0.16%	375,800
Aug 1, 2024	31.23	31.27	31.00	31.15	31.15	-0.13%	228,748
Jul 31, 2024	31.09	31.43	31.05	31.19	31.19	0.45%	176,800