Free Trial

High Arctic Energy Services (HWO) Stock Chart & Stock Price History

High Arctic Energy Services logo
C$1.13
+0.01 (+0.89%)
(As of 11/4/2024 ET)

High Arctic Energy Services Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-1.74%
3 Month
Performance
+59.15%
6 Month
Performance
-13.74%
Year-To-Date
Performance
+2.73%
1 Year
Performance
-1.74%
Receive HWO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for High Arctic Energy Services and its competitors with MarketBeat's FREE daily newsletter

HWO Stock Chart for Tuesday, November, 5, 2024

High Arctic Energy Services Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$1.12C$1.13
+0.89%
C$1.13C$1.1018,775 shsC$13.88 million
11/01/2024C$1.13C$1.12
-0.88%
C$1.12C$1.12225 shsC$13.75 million
10/31/2024C$1.11C$1.13
+1.80%
C$1.13C$1.119,400 shsC$13.88 million
10/30/2024C$1.13C$1.11
-1.77%
C$1.13C$1.1141,601 shsC$13.63 million
10/29/2024C$1.12C$1.13
+0.89%
C$1.13C$1.133,550 shsC$13.88 million
10/28/2024C$1.17C$1.12
-4.27%
C$1.14C$1.123,355 shsC$13.75 million
10/25/2024C$1.15C$1.17
+1.74%
C$1.17C$1.17100 shsC$14.37 million
10/24/2024C$1.13C$1.15
+1.77%
C$1.17C$1.1220,696 shsC$14.12 million
10/23/2024C$1.14C$1.13
-0.88%
C$1.13C$1.132,663 shsC$13.88 million
10/22/2024C$1.13C$1.14
+0.88%
C$1.14C$1.1311,600 shsC$14.00 million
10/21/2024C$1.13C$1.13C$1.14C$1.131,949 shsC$13.88 million
10/18/2024C$1.15C$1.13
-1.74%
C$1.14C$1.1213,151 shsC$13.88 million
10/17/2024C$1.17C$1.15
-1.71%
C$1.15C$1.135,782 shsC$14.12 million
10/16/2024C$1.15C$1.17
+1.74%
C$1.17C$1.131,500 shsC$14.37 million
10/15/2024C$1.11C$1.15
+3.60%
C$1.16C$1.142,300 shsC$14.12 million
10/14/2024C$1.11C$1.11C$1.16C$1.111,200 shsC$13.63 million
10/11/2024C$1.14C$1.11
-2.63%
C$1.16C$1.111,200 shsC$13.63 million
10/10/2024C$1.16C$1.14
-1.72%
C$1.14C$1.131,100 shsC$14.00 million
10/09/2024C$1.12C$1.16
+3.57%
C$1.16C$1.116,300 shsC$14.25 million
10/08/2024C$1.10C$1.12
+1.82%
C$1.17C$1.115,250 shsC$13.75 million
10/07/2024C$1.15C$1.10
-4.35%
C$1.16C$1.1057,900 shsC$13.51 million
10/04/2024C$1.15C$1.15C$1.17C$1.153,900 shsC$14.12 million
10/03/2024C$1.13C$1.15
+1.77%
C$1.15C$1.1245,800 shsC$14.12 million
10/02/2024C$1.18C$1.13
-4.24%
C$1.16C$1.1017,000 shsC$13.88 million
10/01/2024C$1.14C$1.18
+3.51%
C$1.18C$1.122,750 shsC$14.49 million
09/30/2024C$1.12C$1.14
+1.79%
C$1.14C$1.107,000 shsC$14.00 million
09/27/2024C$1.15C$1.12
-2.61%
C$1.15C$1.10258,450 shsC$13.75 million
09/26/2024C$1.15C$1.15C$1.16C$1.143,550 shsC$14.12 million
09/25/2024C$1.17C$1.15
-1.71%
C$1.17C$1.138,400 shsC$14.12 million
09/24/2024C$1.18C$1.17
-0.85%
C$1.22C$1.1518,785 shsC$14.37 million
09/23/2024C$1.21C$1.18
-2.48%
C$1.23C$1.166,300 shsC$14.49 million
09/20/2024C$1.17C$1.21
+3.42%
C$1.21C$1.167,059 shsC$14.86 million
09/19/2024C$1.15C$1.17
+1.74%
C$1.18C$1.163,276 shsC$14.37 million
09/18/2024C$1.17C$1.15
-1.71%
C$1.19C$1.152,511 shsC$14.12 million
09/17/2024C$1.16C$1.17
+0.86%
C$1.20C$1.1510,700 shsC$14.37 million
09/16/2024C$1.21C$1.16
-4.13%
C$1.20C$1.142,750 shsC$14.25 million
09/13/2024C$1.19C$1.21
+1.68%
C$1.24C$1.134,900 shsC$14.86 million
09/12/2024C$1.19C$1.19C$1.20C$1.1010,000 shsC$14.61 million
09/11/2024C$1.14C$1.19
+4.39%
C$1.20C$1.109,950 shsC$14.61 million
09/10/2024C$1.12C$1.14
+1.79%
C$1.14C$1.1247,845 shsC$14.00 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

09/09/2024C$1.13C$1.12
-0.88%
C$1.17C$1.0941,528 shsC$13.75 million
09/06/2024C$1.22C$1.13
-7.38%
C$1.23C$1.137,197 shsC$13.88 million
09/05/2024C$1.24C$1.22
-1.61%
C$1.25C$1.178,674 shsC$14.98 million
09/04/2024C$1.25C$1.24
-0.80%
C$1.27C$1.227,211 shsC$15.23 million
09/03/2024C$1.33C$1.25
-6.02%
C$1.32C$1.2118,859 shsC$15.35 million
09/02/2024C$1.33C$1.33C$1.38C$1.322,702 shsC$16.33 million
08/30/2024C$1.36C$1.33
-2.21%
C$1.38C$1.322,702 shsC$16.33 million
08/29/2024C$1.40C$1.36
-2.86%
C$1.37C$1.3210,148 shsC$16.70 million
08/28/2024C$1.43C$1.40
-2.10%
C$1.44C$1.3810,671 shsC$17.19 million
08/27/2024N/AC$1.43C$1.45C$1.4032,149 shsC$17.56 million
08/23/2024C$1.53C$1.49
-2.61%
C$1.56C$1.46122,869 shsC$18.30 million
08/22/2024C$1.66C$1.53
-7.83%
C$1.62C$1.53199,162 shsC$18.79 million
08/21/2024C$1.69C$1.66
-1.78%
C$1.75C$1.6222,172 shsC$20.39 million
08/20/2024C$1.61C$1.69
+4.97%
C$1.69C$1.5510,476 shsC$20.75 million
08/19/2024C$1.80C$1.61
-10.56%
C$2.06C$1.6114,251 shsC$19.77 million
08/16/2024C$0.74C$1.80
+143.24%
C$2.70C$1.7025,259 shsC$88.42 million
08/15/2024C$0.75C$0.74
-1.33%
C$0.74C$0.6853,063 shsC$36.35 million
08/14/2024C$0.74C$0.75
+1.35%
C$0.75C$0.6919,105 shsC$36.84 million
08/13/2024C$0.70C$0.74
+5.71%
C$0.75C$0.6997,901 shsC$36.35 million
08/12/2024C$0.70C$0.70C$0.71C$0.6958,527 shsC$34.38 million
08/09/2024C$0.71C$0.70
-1.41%
C$0.70C$0.6814,516 shsC$34.38 million
08/08/2024C$0.68C$0.71
+4.41%
C$0.71C$0.6610,575 shsC$34.88 million
08/07/2024C$0.70C$0.68
-2.86%
C$0.76C$0.6649,300 shsC$33.40 million
08/06/2024C$0.71C$0.70
-1.41%
C$0.71C$0.6671,083 shsC$34.38 million
08/05/2024C$0.71C$0.71C$0.82C$0.61200,841 shsC$34.88 million


This page (TSE:HWO) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners