High Arctic Energy Services (HWO) Stock Chart & Stock Price History → My top 100 stocks… (From DTI) (Ad) Free HWO Stock Alerts C$1.32 +0.02 (+1.54%) (As of 04/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades High Arctic Energy Services Stock Price Performance5 Day Performance+0.76%1 Month Performance+18.92%3 Month Performance+15.79%6 Month Performance+15.79%Year-To-Date Performance+20.00%1 Year Performance+26.92% 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 Email Address Ad Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. HWO Stock Chart for Monday, April, 29, 2024 HWO Chart by TradingView High Arctic Energy Services Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2024C$1.30C$1.32+1.54%C$1.32C$1.2941,142 shsC$64.84 million04/26/2024C$1.30C$1.30C$1.30C$1.2817,282 shsC$63.86 million04/25/2024C$1.31C$1.30-0.76%C$1.30C$1.2951,158 shsC$63.86 million04/24/2024C$1.34C$1.31-2.24%C$1.35C$1.30100,519 shsC$64.35 million04/23/2024C$1.26C$1.34+6.35%C$1.34C$1.2244,836 shsC$65.82 million04/22/2024C$1.24C$1.26+1.61%C$1.26C$1.237,410 shsC$61.89 million Get the Latest News and Ratings for HWO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for High Arctic Energy Services and its competitors with MarketBeat's FREE daily newsletter. 04/19/2024C$1.26C$1.24-1.59%C$1.25C$1.243,503 shsC$60.91 million04/18/2024C$1.25C$1.26+0.80%C$1.26C$1.2218,400 shsC$61.89 million04/17/2024C$1.31C$1.25-4.58%C$1.32C$1.2522,808 shsC$61.40 million04/16/2024C$1.26C$1.31+3.97%C$1.31C$1.295,089 shsC$64.35 million04/15/2024C$1.23C$1.26+2.44%C$1.35C$1.23138,966 shsC$61.89 million04/12/2024C$1.22C$1.23+0.82%C$1.25C$1.2364,100 shsC$60.42 million04/11/2024C$1.20C$1.22+1.67%C$1.22C$1.2012,186 shsC$59.93 million04/10/2024C$1.20C$1.20C$1.24C$1.1984,150 shsC$58.94 million04/09/2024C$1.24C$1.20-3.23%C$1.25C$1.18406,786 shsC$58.94 million04/08/2024C$1.08C$1.24+14.81%C$1.24C$1.12178,215 shsC$60.91 million04/05/2024C$1.09C$1.08-0.92%C$1.11C$1.0332,985 shsC$53.05 million04/04/2024C$1.09C$1.09C$1.10C$1.074,440 shsC$53.54 million04/03/2024C$1.11C$1.09-1.80%C$1.11C$1.064,500 shsC$53.54 million04/02/2024C$1.09C$1.11+1.83%C$1.12C$1.0513,700 shsC$54.52 million04/01/2024C$1.11C$1.09-1.80%C$1.12C$1.0613,304 shsC$53.54 million03/29/2024C$1.11C$1.11C$1.11C$1.0529,400 shsC$54.52 million03/28/2024C$1.09C$1.11+1.83%C$1.11C$1.0529,379 shsC$54.52 million03/27/2024C$1.09C$1.09C$1.09C$1.072,840 shsC$53.54 million03/26/2024C$1.10C$1.09-0.91%C$1.11C$1.095,500 shsC$53.54 million03/25/2024C$1.10C$1.10C$1.11C$1.097,642 shsC$54.03 million03/22/2024C$1.10C$1.10C$1.10C$1.068,020 shsC$54.03 million03/21/2024C$1.08C$1.10+1.85%C$1.10C$1.088,467 shsC$54.03 million03/20/2024C$1.10C$1.08-1.82%C$1.08C$1.0610,498 shsC$53.05 million03/19/2024C$1.06C$1.10+3.77%C$1.10C$1.069,255 shsC$54.03 million03/18/2024C$1.07C$1.06-0.93%C$1.07C$1.063,000 shsC$52.07 million03/15/2024C$1.08C$1.07-0.93%C$1.08C$1.075,300 shsC$52.56 million03/14/2024C$1.09C$1.08-0.92%C$1.09C$1.0816,500 shsC$53.05 million03/13/2024C$1.07C$1.09+1.87%C$1.14C$1.0812,884 shsC$53.54 million03/12/2024C$1.08C$1.07-0.93%C$1.09C$1.072,600 shsC$52.56 million03/11/2024C$1.07C$1.08+0.93%C$1.08C$1.06900 shsC$53.05 million03/08/2024C$1.06C$1.07+0.94%C$1.10C$1.079,720 shsC$52.56 million03/07/2024C$1.05C$1.06+0.95%C$1.06C$1.062,800 shsC$52.07 million03/06/2024C$1.07C$1.05-1.87%C$1.05C$1.052,300 shsC$51.58 million03/05/2024C$1.08C$1.07-0.93%C$1.08C$1.0724,680 shsC$52.56 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/04/2024C$1.10C$1.08-1.82%C$1.08C$1.085,300 shsC$53.05 million03/01/2024C$1.10C$1.10C$1.10C$1.082,200 shsC$54.03 million02/29/2024C$1.08C$1.10+1.85%C$1.10C$1.0813,300 shsC$54.03 million02/28/2024C$1.09C$1.08-0.92%C$1.08C$1.071,700 shsC$53.05 million02/27/2024C$1.10C$1.09-0.91%C$1.10C$1.0511,700 shsC$53.54 million02/26/2024C$1.05C$1.10+4.76%C$1.10C$1.0421,450 shsC$54.03 million02/23/2024C$1.05C$1.05C$1.07C$1.051,100 shsC$51.58 million02/22/2024C$1.06C$1.05-0.94%C$1.10C$1.0417,100 shsC$51.58 million02/21/2024C$1.09C$1.06-2.75%C$1.06C$1.06600 shsC$52.07 million02/20/2024C$1.09C$1.09C$1.09C$1.068,400 shsC$53.54 million02/19/2024C$1.09C$1.09C$1.09C$1.054,400 shsC$53.54 million02/16/2024C$1.06C$1.09+2.83%C$1.09C$1.054,400 shsC$53.54 million02/15/2024C$1.09C$1.06-2.75%C$1.10C$1.058,100 shsC$52.07 million02/14/2024C$1.07C$1.09+1.87%C$1.09C$1.057,100 shsC$53.54 million02/13/2024C$1.09C$1.07-1.83%C$1.09C$1.0715,000 shsC$52.56 million02/12/2024C$1.11C$1.09-1.80%C$1.09C$1.09500 shsC$53.54 million02/09/2024C$1.12C$1.11-0.89%C$1.12C$1.113,200 shsC$54.52 million02/08/2024C$1.13C$1.12-0.88%C$1.13C$1.129,375 shsC$55.01 million02/07/2024C$1.10C$1.13+2.73%C$1.13C$1.096,202 shsC$55.51 million02/06/2024C$1.08C$1.10+1.85%C$1.10C$1.0714,000 shsC$54.03 million02/05/2024C$1.10C$1.08-1.82%C$1.10C$1.0132,350 shsC$53.05 million02/02/2024C$1.10C$1.10C$1.13C$1.0523,260 shsC$54.03 million02/01/2024C$1.10C$1.10C$1.10C$1.104,500 shsC$54.03 million01/31/2024C$1.11C$1.10-0.90%C$1.12C$1.1011,300 shsC$54.03 million01/30/2024C$1.14C$1.11-2.63%C$1.12C$1.114,250 shsC$54.52 million01/29/2024C$1.08C$1.14+5.56%C$1.14C$1.1115,176 shsC$56.00 million Related Companies: Enterprise Group Stock Chart McCoy Global Stock Chart Essential Energy Services Stock Chart CWC Energy Services Stock Chart Pulse Seismic Stock Chart Source Energy Services Stock Chart ROK Resources Stock Chart Stampede Drilling Stock Chart New Stratus Energy Stock Chart Prairie Provident Resources Stock Chart Receive HWO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Arctic Energy Services and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:HWO) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithElon Musk Secret Crypto Plot ExposedCrypto 101 MediaThe AI stock to buy right nowStockEarningsGlobal crypto currency reset (41 major banks signed up)Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding High Arctic Energy Services Inc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.