The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

High Arctic Energy Services

  • HWO
  • TSX
  • Oil and Gas
  • Latest 5.35
  • Currency C$
  • Change 0.04
  • Percent Change 0.753 %
  • Volume 21,690
  • Fri Aug 29, 2014 03:53 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.35 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 5.35 5.30 5.33 5.35 21,690
Aug 28 5.36 5.24 5.24 5.31 46,759
Aug 27 5.47 5.24 5.47 5.30 76,345
Aug 26 5.47 5.35 5.40 5.47 58,621
Aug 25 5.40 5.36 5.39 5.40 47,467
Aug 22 5.43 5.36 5.42 5.40 20,838
Aug 21 5.42 5.37 5.40 5.40 46,439
Aug 20 5.43 5.35 5.40 5.41 61,372
Aug 19 5.43 5.38 5.42 5.40 24,041
Aug 18 5.50 5.38 5.50 5.40 49,983
Aug 15 5.50 5.34 5.48 5.42 89,479
Aug 14 5.50 5.34 5.45 5.40 92,147
Aug 13 5.43 5.00 5.05 5.42 201,961
Aug 12 5.03 4.97 4.99 5.03 23,138
Aug 11 5.05 4.98 5.04 5.01 59,676
Aug 8 5.05 4.92 4.94 5.02 46,281
Aug 7 4.91 4.64 4.64 4.88 74,751
Aug 6 4.71 4.55 4.61 4.68 55,183
Aug 5 4.83 4.63 4.79 4.70 119,211
Aug 1 4.93 4.75 4.92 4.85 71,994
Jul 31 5.01 4.68 5.01 4.96 320,020
Jul 30 5.13 5.01 5.13 5.02 87,226
Jul 29 5.20 4.95 5.20 5.04 127,416
Jul 28 5.24 5.18 5.22 5.20 37,433
Jul 25 5.24 5.20 5.20 5.24 20,750
Jul 24 5.24 5.17 5.20 5.22 47,351
Jul 23 5.24 5.18 5.19 5.18 30,704
Jul 22 5.26 5.16 5.16 5.24 16,864
Jul 21 5.25 5.16 5.23 5.19 73,173
Jul 18 5.26 5.20 5.21 5.25 11,465
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.