Free Trial

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

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free HWO Stock Alerts
C$1.42
-0.01 (-0.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

High Arctic Energy Services Stock Price Performance

5 Day
Performance
-2.07%
1 Month
Performance
+9.23%
3 Month
Performance
+29.09%
6 Month
Performance
+27.93%
Year-To-Date
Performance
+29.09%
1 Year
Performance
+15.45%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

HWO Stock Chart for Sunday, June, 2, 2024

HWO Chart by TradingView

High Arctic Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$1.43C$1.42
-0.70%		C$1.44C$1.3940,261 shsC$69.75 million
05/30/2024C$1.47C$1.43
-2.72%		C$1.44C$1.4312,500 shsC$70.24 million
05/29/2024C$1.45C$1.47
+1.38%		C$1.47C$1.4326,400 shsC$72.21 million
05/28/2024C$1.47C$1.45
-1.36%		C$1.47C$1.4152,564 shsC$71.22 million
05/27/2024C$1.45C$1.47
+1.38%		C$1.47C$1.457,000 shsC$72.21 million
05/24/2024C$1.46C$1.45
-0.68%		C$1.46C$1.4451,793 shsC$71.22 million
05/23/2024C$1.42C$1.46
+2.82%		C$1.49C$1.37160,847 shsC$71.72 million
05/22/2024C$1.45C$1.42
-2.07%		C$1.47C$1.3870,466 shsC$69.75 million
05/21/2024C$1.45C$1.45C$1.46C$1.4358,244 shsC$71.22 million
05/20/2024C$1.45C$1.45C$1.47C$1.4329,445 shsC$71.22 million
05/17/2024C$1.38C$1.45
+5.07%		C$1.47C$1.4329,445 shsC$71.22 million
05/16/2024C$1.32C$1.38
+4.55%		C$1.44C$1.35113,265 shsC$67.79 million
05/15/2024C$1.31C$1.32
+0.76%		C$1.32C$1.312,700 shsC$64.84 million
05/14/2024C$1.33C$1.31
-1.50%		C$1.34C$1.3034,646 shsC$64.35 million
05/13/2024C$1.33C$1.33C$1.34C$1.308,500 shsC$65.33 million
05/10/2024C$1.32C$1.33
+0.76%		C$1.33C$1.3032,400 shsC$65.33 million
05/09/2024C$1.29C$1.32
+2.33%		C$1.32C$1.2818,450 shsC$64.84 million
05/08/2024C$1.30C$1.29
-0.77%		C$1.30C$1.289,192 shsC$63.37 million
05/07/2024C$1.34C$1.30
-2.99%		C$1.31C$1.3012,500 shsC$63.86 million
05/06/2024C$1.31C$1.34
+2.29%		C$1.34C$1.2928,200 shsC$65.82 million
05/03/2024C$1.30C$1.31
+0.77%		C$1.32C$1.2815,600 shsC$64.35 million
05/02/2024C$1.32C$1.30
-1.52%		C$1.30C$1.306,400 shsC$63.86 million
05/01/2024C$1.34C$1.32
-1.49%		C$1.32C$1.3034,421 shsC$64.84 million
04/30/2024C$1.32C$1.34
+1.52%		C$1.34C$1.286,755 shsC$65.82 million
04/29/2024C$1.30C$1.32
+1.54%		C$1.32C$1.2941,142 shsC$64.84 million
04/26/2024C$1.30C$1.30C$1.30C$1.2817,282 shsC$63.86 million
04/25/2024C$1.31C$1.30
-0.76%		C$1.30C$1.2951,158 shsC$63.86 million
04/24/2024C$1.34C$1.31
-2.24%		C$1.35C$1.30100,519 shsC$64.35 million
04/23/2024C$1.26C$1.34
+6.35%		C$1.34C$1.2244,836 shsC$65.82 million
04/22/2024C$1.24C$1.26
+1.61%		C$1.26C$1.237,410 shsC$61.89 million
04/19/2024C$1.26C$1.24
-1.59%		C$1.25C$1.243,503 shsC$60.91 million
04/18/2024C$1.25C$1.26
+0.80%		C$1.26C$1.2218,400 shsC$61.89 million
04/17/2024C$1.31C$1.25
-4.58%		C$1.32C$1.2522,808 shsC$61.40 million
04/16/2024C$1.26C$1.31
+3.97%		C$1.31C$1.295,089 shsC$64.35 million
04/15/2024C$1.23C$1.26
+2.44%		C$1.35C$1.23138,966 shsC$61.89 million
04/12/2024C$1.22C$1.23
+0.82%		C$1.25C$1.2364,100 shsC$60.42 million
04/11/2024C$1.20C$1.22
+1.67%		C$1.22C$1.2012,186 shsC$59.93 million
04/10/2024C$1.20C$1.20C$1.24C$1.1984,150 shsC$58.94 million
04/09/2024C$1.24C$1.20
-3.23%		C$1.25C$1.18406,786 shsC$58.94 million
04/08/2024C$1.08C$1.24
+14.81%		C$1.24C$1.12178,215 shsC$60.91 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024C$1.09C$1.08
-0.92%		C$1.11C$1.0332,985 shsC$53.05 million
04/04/2024C$1.09C$1.09C$1.10C$1.074,440 shsC$53.54 million
04/03/2024C$1.11C$1.09
-1.80%		C$1.11C$1.064,500 shsC$53.54 million
04/02/2024C$1.09C$1.11
+1.83%		C$1.12C$1.0513,700 shsC$54.52 million
04/01/2024C$1.11C$1.09
-1.80%		C$1.12C$1.0613,304 shsC$53.54 million
03/29/2024C$1.11C$1.11C$1.11C$1.0529,400 shsC$54.52 million
03/28/2024C$1.09C$1.11
+1.83%		C$1.11C$1.0529,379 shsC$54.52 million
03/27/2024C$1.09C$1.09C$1.09C$1.072,840 shsC$53.54 million
03/26/2024C$1.10C$1.09
-0.91%		C$1.11C$1.095,500 shsC$53.54 million
03/25/2024C$1.10C$1.10C$1.11C$1.097,642 shsC$54.03 million
03/22/2024C$1.10C$1.10C$1.10C$1.068,020 shsC$54.03 million
03/21/2024C$1.08C$1.10
+1.85%		C$1.10C$1.088,467 shsC$54.03 million
03/20/2024C$1.10C$1.08
-1.82%		C$1.08C$1.0610,498 shsC$53.05 million
03/19/2024C$1.06C$1.10
+3.77%		C$1.10C$1.069,255 shsC$54.03 million
03/18/2024C$1.07C$1.06
-0.93%		C$1.07C$1.063,000 shsC$52.07 million
03/15/2024C$1.08C$1.07
-0.93%		C$1.08C$1.075,300 shsC$52.56 million
03/14/2024C$1.09C$1.08
-0.92%		C$1.09C$1.0816,500 shsC$53.05 million
03/13/2024C$1.07C$1.09
+1.87%		C$1.14C$1.0812,884 shsC$53.54 million
03/12/2024C$1.08C$1.07
-0.93%		C$1.09C$1.072,600 shsC$52.56 million
03/11/2024C$1.07C$1.08
+0.93%		C$1.08C$1.06900 shsC$53.05 million
03/08/2024C$1.06C$1.07
+0.94%		C$1.10C$1.079,720 shsC$52.56 million
03/07/2024C$1.05C$1.06
+0.95%		C$1.06C$1.062,800 shsC$52.07 million
03/06/2024C$1.07C$1.05
-1.87%		C$1.05C$1.052,300 shsC$51.58 million
03/05/2024C$1.08C$1.07
-0.93%		C$1.08C$1.0724,680 shsC$52.56 million
03/04/2024C$1.10C$1.08
-1.82%		C$1.08C$1.085,300 shsC$53.05 million
03/01/2024C$1.10C$1.10C$1.10C$1.082,200 shsC$54.03 million

Related Companies:
This page (TSE:HWO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press