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 5.02
  • Currency C$
  • Change -0.02
  • Percent Change -0.397 %
  • Volume 87,226
  • Wed Jul 30, 2014 03:59 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: 5.02 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
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
Jul 17 5.24 5.21 5.23 5.22 23,988
Jul 16 5.26 5.18 5.18 5.22 23,277
Jul 15 5.25 5.16 5.16 5.22 84,620
Jul 14 5.29 5.15 5.29 5.16 67,740
Jul 11 5.48 5.22 5.48 5.24 47,561
Jul 10 5.45 5.30 5.45 5.34 50,918
Jul 9 5.46 5.37 5.40 5.44 57,774
Jul 8 5.56 5.31 5.56 5.37 129,977
Jul 7 5.57 5.28 5.57 5.56 125,348
Jul 4 5.67 5.46 5.57 5.49 118,386
Jul 3 5.71 5.48 5.51 5.48 236,337
Jul 2 5.46 5.35 5.35 5.46 99,431
Jun 30 5.36 5.25 5.32 5.34 184,305
Jun 27 5.25 5.16 5.25 5.19 38,731
Jun 26 5.23 5.14 5.15 5.23 49,720
Jun 25 5.18 5.07 5.13 5.15 75,449
Jun 24 5.28 5.17 5.28 5.17 65,219
Jun 23 5.38 5.23 5.37 5.28 68,455
Jun 20 5.35 5.26 5.31 5.31 87,717
Jun 19 5.36 5.24 5.35 5.24 62,388
Jun 18 5.37 5.28 5.31 5.35 46,456
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.