Healthy Extracts Inc. (HYEX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:31PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 2.0852 | 2.1775 | 2.0000 | 2.0000 | 2.0000 | 1,974 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 215 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 2.6500 | 2.6500 | 2.2000 | 2.2000 | 2.2000 | 286 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 216 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 744 |
| 29 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 136 |
| 28 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 192 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 333 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 174 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 127 |
| 05 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 224 |
| 02 Feb 2024 | 3.0000 | 3.0000 | 2.0000 | 2.7900 | 2.7900 | 647 |
| 01 Feb 2024 | 2.8500 | 3.0500 | 2.8500 | 3.0500 | 3.0500 | 318 |
| 31 Jan 2024 | 1.7500 | 2.5000 | 1.7500 | 2.4000 | 2.4000 | 1,049 |
| 30 Jan 2024 | 1.6000 | 2.0300 | 1.6000 | 2.0000 | 2.0000 | 834 |
| 29 Jan 2024 | 1.1000 | 1.5000 | 1.1000 | 1.5000 | 1.5000 | 754 |
| 26 Jan 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 292 |
| 25 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 164 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 167 |
| 18 Jan 2024 | 1.9500 | 1.9500 | 1.7200 | 1.7200 | 1.7200 | 2,361 |
| 17 Jan 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 732 |
| 16 Jan 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 1,196 |
| 12 Jan 2024 | 2.5500 | 2.5500 | 1.2825 | 1.5000 | 1.5000 | 11,326 |
| 11 Jan 2024 | 3.9650 | 3.9800 | 3.9650 | 3.9800 | 3.9800 | 1,018 |
| 10 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 237 |
| 09 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 126 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 159 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 3.1000 | 4.0500 | 3.1000 | 4.0500 | 4.0500 | 1,479 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.008333:1 Stock split | |||||
| 28 Dec 2023 | 5.9640 | 7.2000 | 4.8000 | 7.2000 | 7.2000 | 1,264 |
| 27 Dec 2023 | 4.5990 | 5.2488 | 4.5990 | 4.8000 | 4.8000 | 483 |
| 26 Dec 2023 | 5.7420 | 5.7420 | 4.2990 | 4.2990 | 4.2990 | 343 |
| 22 Dec 2023 | 4.8228 | 4.8228 | 4.8228 | 4.8228 | 4.8228 | 15 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 3.9120 | 4.8288 | 3.9120 | 4.8288 | 4.8288 | 208 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 33 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 4.6860 | 5.6400 | 4.6860 | 5.6400 | 5.6400 | 29 |
| 11 Dec 2023 | 4.9200 | 5.8800 | 3.6000 | 4.5000 | 4.5000 | 759 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 6.3600 | 6.3600 | 5.5200 | 5.5200 | 5.5200 | 211 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 12 |
| 04 Dec 2023 | 4.9200 | 5.8560 | 4.9200 | 5.8560 | 5.8560 | 16 |
| 01 Dec 2023 | 5.9280 | 6.3600 | 5.8560 | 6.3600 | 6.3600 | 32 |
| 30 Nov 2023 | 5.4240 | 5.4240 | 5.4240 | 5.4240 | 5.4240 | 333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.