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