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