Want to see TSE:HWO full AI Analyst Report?
High Arctic Energy Services (HWO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | +2.08% | 0 | 0.00 |
| Oct 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.00% | 5,600 | 0.69 |
| Oct 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +4.17% | 2,509 | 0.31 |
| Oct 27, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | +0.00% | 4,110 | 0.51 |
| Oct 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 300 | 0.04 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 751 | 0.09 |
| Oct 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.78% | 1,712 | 0.20 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 24,501 | 3.03 |
| Oct 16, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | +0.00% | 18,200 | 2.33 |
| Oct 15, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +1.57% | 18,926 | 2.47 |
| Oct 14, 2026 | 1.23 | 1.28 | 1.16 | 1.27 | 1.27 | +7.63% | 5,100 | 0.67 |
| Oct 13, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | +1.72% | 25,021 | 3.41 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | +5.45% | 1,400 | 0.19 |
| Oct 08, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 8,400 | 1.11 |
| Oct 07, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 9,853 | 1.32 |
| Oct 06, 2026 | 1.15 | 1.18 | 1.10 | 1.17 | 1.17 | +4.46% | 21,102 | 2.97 |
| Oct 05, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | +0.90% | 5,115 | 0.73 |
| Oct 02, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | +3.26% | 28,950 | 4.41 |
| Oct 01, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | +3.37% | 0 | 0.00 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.97% | 170 | 0.03 |
| Sep 29, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -4.63% | 6,250 | 0.93 |
| Sep 28, 2026 | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -6.09% | 22,112 | 3.48 |
| Sep 25, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +6.48% | 19,985 | 3.15 |
| Sep 24, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +3.85% | 3,609 | 0.56 |
| Sep 22, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -4.15% | 4,875 | 0.77 |
| Sep 21, 2026 | 1.09 | 1.17 | 1.00 | 1.09 | 1.09 | +4.33% | 0 | 0.00 |
| Sep 18, 2026 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | -9.57% | 1,900 | 0.29 |
| Sep 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | +4.55% | 10,825 | 1.68 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 932 | 0.14 |
| Sep 15, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | +1.77% | 14,193 | 2.28 |
| Sep 14, 2026 | 1.04 | 1.14 | 1.04 | 1.13 | 1.13 | +6.60% | 7,708 | 1.26 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.95% | 4,500 | 0.74 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -7.08% | 7,182 | 1.20 |
| Sep 09, 2026 | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | +9.71% | 19,502 | 3.44 |
| Sep 08, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 10,023 | 1.82 |
| Sep 07, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | +7.22% | 0 | 0.00 |
| Sep 03, 2026 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -3.96% | 14,201 | 2.59 |
| Sep 02, 2026 | 0.98 | 1.11 | 0.97 | 1.01 | 1.01 | +5.76% | 22,556 | 4.40 |
| Sep 01, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -1.55% | 0 | 0.00 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +1.04% | 3,575 | 0.68 |
| Aug 28, 2026 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | +1.05% | 0 | 0.00 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | +0.00% | 1,601 | 0.30 |
| Aug 25, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -7.77% | 5,402 | 1.03 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +8.42% | 1,001 | 0.19 |
