Helios Fairfax Partners Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.810	2.810	2.760	2.760	2.760	400
2023-06-13	2.720	2.720	2.720	2.720	2.720	100
2023-06-12	2.820	2.820	2.650	2.750	2.750	122,000
2023-06-09	3.000	3.000	3.000	3.000	3.000	100
2023-06-08	3.090	3.090	3.090	3.090	3.090	0
2023-06-07	3.090	3.090	3.090	3.090	3.090	0
2023-06-06	3.000	3.090	3.000	3.090	3.090	384
2023-06-05	3.020	3.020	2.960	2.960	2.960	1,681
2023-06-02	3.010	3.010	3.010	3.010	3.010	0
2023-06-01	3.010	3.010	3.010	3.010	3.010	1,000
2023-05-31	3.000	3.000	3.000	3.000	3.000	1,530
2023-05-30	2.840	3.000	2.840	3.000	3.000	350
2023-05-29	2.870	2.870	2.750	2.750	2.750	1,400
2023-05-26	2.950	2.950	2.950	2.950	2.950	0
2023-05-25	2.890	2.950	2.890	2.950	2.950	14,700
2023-05-24	2.920	2.920	2.920	2.920	2.920	0
2023-05-23	2.720	2.920	2.720	2.920	2.920	22,400
2023-05-19	2.650	2.650	2.600	2.600	2.600	900
2023-05-18	2.660	2.660	2.660	2.660	2.660	0
2023-05-17	2.660	2.660	2.660	2.660	2.660	1,700
2023-05-16	2.600	2.600	2.600	2.600	2.600	400
2023-05-15	2.740	2.740	2.570	2.570	2.570	1,400
2023-05-12	2.630	2.680	2.540	2.680	2.680	630
2023-05-11	2.550	2.600	2.550	2.600	2.600	14,735
2023-05-10	2.520	2.550	2.520	2.540	2.540	5,500
2023-05-09	2.530	2.530	2.500	2.500	2.500	1,000
2023-05-08	2.530	2.610	2.530	2.610	2.610	700
2023-05-05	2.500	2.500	2.490	2.490	2.490	21,898
2023-05-04	2.530	2.530	2.530	2.530	2.530	4,700
2023-05-03	2.510	2.510	2.500	2.500	2.500	11,900
2023-05-02	2.550	2.550	2.450	2.450	2.450	16,160
2023-05-01	2.750	2.800	2.700	2.720	2.720	44,944
2023-04-28	2.760	2.770	2.730	2.730	2.730	29,300
2023-04-27	2.750	2.750	2.750	2.750	2.750	0
2023-04-26	2.760	2.760	2.750	2.750	2.750	50,100
2023-04-25	2.750	2.870	2.750	2.870	2.870	25,500
2023-04-24	2.840	2.840	2.750	2.750	2.750	5,755
2023-04-21	2.710	2.750	2.710	2.750	2.750	25,500
2023-04-20	2.750	2.750	2.730	2.730	2.730	26,800
2023-04-19	2.680	2.680	2.680	2.680	2.680	0
2023-04-18	2.720	2.720	2.680	2.680	2.680	1,100
2023-04-17	2.720	2.720	2.720	2.720	2.720	100
2023-04-14	2.760	2.760	2.720	2.720	2.720	2,902
2023-04-13	2.680	2.680	2.680	2.680	2.680	1,000
2023-04-12	2.790	2.790	2.670	2.670	2.670	3,800
2023-04-11	2.850	2.850	2.600	2.650	2.650	51,600
2023-04-10	2.650	2.650	2.550	2.630	2.630	1,350
2023-04-06	2.650	2.650	2.650	2.650	2.650	0
2023-04-05	2.680	2.680	2.650	2.650	2.650	1,900
2023-04-04	3.020	3.020	2.650	2.650	2.650	48,400
2023-04-03	2.790	2.790	2.790	2.790	2.790	300
2023-03-31	2.750	2.750	2.750	2.750	2.750	8,520
2023-03-30	2.610	2.750	2.610	2.750	2.750	1,330
2023-03-29	2.500	2.520	2.500	2.520	2.520	5,100
2023-03-28	2.800	2.800	2.340	2.520	2.520	29,855
2023-03-27	2.910	2.940	2.750	2.750	2.750	4,300
2023-03-24	2.840	2.840	2.840	2.840	2.840	1,087
2023-03-23	2.840	2.840	2.840	2.840	2.840	0
2023-03-22	2.650	2.840	2.650	2.840	2.840	200
2023-03-21	2.910	2.910	2.910	2.910	2.910	0

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.