Free Trial

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)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

High Arctic Energy Services Stock Price Performance

5 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

Ad Colonial Metals
The Gold Grab of the Century
When 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim 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 Now
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
02/29/2024C$1.08C$1.10
+1.85%		C$1.10C$1.0813,300 shsC$54.03 million
02/28/2024C$1.09C$1.08
-0.92%		C$1.08C$1.071,700 shsC$53.05 million
02/27/2024C$1.10C$1.09
-0.91%		C$1.10C$1.0511,700 shsC$53.54 million
02/26/2024C$1.05C$1.10
+4.76%		C$1.10C$1.0421,450 shsC$54.03 million
02/23/2024C$1.05C$1.05C$1.07C$1.051,100 shsC$51.58 million
02/22/2024C$1.06C$1.05
-0.94%		C$1.10C$1.0417,100 shsC$51.58 million
02/21/2024C$1.09C$1.06
-2.75%		C$1.06C$1.06600 shsC$52.07 million
02/20/2024C$1.09C$1.09C$1.09C$1.068,400 shsC$53.54 million
02/19/2024C$1.09C$1.09C$1.09C$1.054,400 shsC$53.54 million
02/16/2024C$1.06C$1.09
+2.83%		C$1.09C$1.054,400 shsC$53.54 million
02/15/2024C$1.09C$1.06
-2.75%		C$1.10C$1.058,100 shsC$52.07 million
02/14/2024C$1.07C$1.09
+1.87%		C$1.09C$1.057,100 shsC$53.54 million
02/13/2024C$1.09C$1.07
-1.83%		C$1.09C$1.0715,000 shsC$52.56 million
02/12/2024C$1.11C$1.09
-1.80%		C$1.09C$1.09500 shsC$53.54 million
02/09/2024C$1.12C$1.11
-0.89%		C$1.12C$1.113,200 shsC$54.52 million
02/08/2024C$1.13C$1.12
-0.88%		C$1.13C$1.129,375 shsC$55.01 million
02/07/2024C$1.10C$1.13
+2.73%		C$1.13C$1.096,202 shsC$55.51 million
02/06/2024C$1.08C$1.10
+1.85%		C$1.10C$1.0714,000 shsC$54.03 million
02/05/2024C$1.10C$1.08
-1.82%		C$1.10C$1.0132,350 shsC$53.05 million
02/02/2024C$1.10C$1.10C$1.13C$1.0523,260 shsC$54.03 million
02/01/2024C$1.10C$1.10C$1.10C$1.104,500 shsC$54.03 million
01/31/2024C$1.11C$1.10
-0.90%		C$1.12C$1.1011,300 shsC$54.03 million
01/30/2024C$1.14C$1.11
-2.63%		C$1.12C$1.114,250 shsC$54.52 million
01/29/2024C$1.08C$1.14
+5.56%		C$1.14C$1.1115,176 shsC$56.00 million

Related Companies:
This page (TSE:HWO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings
Global crypto currency reset (41 major banks signed up)
Stansberry Research