High Arctic Energy Services Inc (OP: HGHAF )
1.060
+0.005
(+0.47%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2018 | 3.111 | 3.111 | 3.111 | 80 | -0.03(-1.11%) | |
| Feb 16, 2018 | 3.146 | 3.146 | 3.146 | 500 | -0.05(-1.67%) | |
| Feb 14, 2018 | 3.199 | 3.199 | 3.199 | 0 | +0.13(+4.20%) | |
| Feb 09, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.05(+1.66%) | |
| Feb 07, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.01(+0.43%) | |
| Feb 05, 2018 | 3.007 | 3.007 | 3.007 | 1,000 | -0.21(-6.61%) | |
| Jan 30, 2018 | 3.220 | 3.220 | 3.220 | 3,200 | -0.11(-3.30%) | |
| Jan 25, 2018 | 3.330 | 3.330 | 3.330 | 0 | -0.07(-2.19%) | |
| Jan 22, 2018 | 3.404 | 3.404 | 3.404 | 21,100 | -0.07(-1.90%) | |
| Jan 17, 2018 | 3.470 | 3.470 | 3.470 | 10 | +0.17(+5.02%) | |
| Jan 12, 2018 | 3.304 | 3.304 | 3.304 | 3,200 | +0.01(+0.36%) | |
| Jan 11, 2018 | 3.292 | 3.292 | 3.292 | 3.292 | 1,000 | -0.00(-0.08%) |
| Jan 10, 2018 | 3.264 | 3.295 | 3.264 | 3.295 | 2,000 | +0.13(+4.14%) |
| Jan 08, 2018 | 3.164 | 3.164 | 3.164 | 0 | -0.06(-1.98%) | |
| Jan 04, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.07(+2.27%) | |
| Jan 03, 2018 | 3.156 | 3.156 | 3.156 | 3.156 | 1,600 | -0.05(-1.46%) |
| Jan 02, 2018 | 3.203 | 3.203 | 3.203 | 3.203 | 2,000 | +0.09(+3.01%) |
| Dec 28, 2017 | 3.109 | 3.109 | 3.109 | 0 | +0.05(+1.75%) | |
| Dec 27, 2017 | 3.056 | 3.056 | 3.056 | 3.056 | 500 | -0.19(-5.97%) |
| Dec 26, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 8,000 | +0.33(+11.48%) |
| Dec 22, 2017 | 2.915 | 2.915 | 2.915 | 2.915 | 10,000 | +0.01(+0.42%) |
| Dec 21, 2017 | 2.931 | 2.931 | 2.903 | 2.903 | 15,300 | +0.01(+0.45%) |
| Dec 19, 2017 | 2.890 | 2.890 | 2.890 | 0 | -0.02(-0.55%) | |
| Dec 18, 2017 | 2.885 | 2.906 | 2.885 | 2.906 | 12,000 | -0.09(-3.14%) |
| Dec 12, 2017 | 3.000 | 3.000 | 3.000 | 31,500 | -0.00(-0.15%) | |
| Dec 11, 2017 | 3.005 | 3.005 | 2.990 | 3.005 | 8,100 | -0.00(-0.17%) |
| Dec 08, 2017 | 3.026 | 3.026 | 3.010 | 3.010 | 26,800 | -0.04(-1.43%) |
| Dec 06, 2017 | 3.053 | 3.053 | 3.053 | 40,503 | -0.10(-3.13%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.