Helios Fairfax Partners Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2023-03-17 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2023-03-16 | 2.910 | 2.910 | 2.870 | 2.910 | 2.910 | 1,400 |
| 2023-03-15 | 2.850 | 2.850 | 2.650 | 2.650 | 2.650 | 25,693 |
| 2023-03-14 | 2.800 | 2.850 | 2.750 | 2.850 | 2.850 | 3,900 |
| 2023-03-13 | 3.000 | 3.000 | 2.400 | 2.700 | 2.700 | 13,701 |
| 2023-03-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 305 |
| 2023-03-09 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 1,700 |
| 2023-03-08 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 450 |
| 2023-03-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-06 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-03 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-02 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 100 |
| 2023-03-01 | 3.110 | 3.110 | 2.900 | 2.900 | 2.900 | 1,800 |
| 2023-02-28 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2023-02-27 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 24,875 |
| 2023-02-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-02-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 444 |
| 2023-02-22 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 500 |
| 2023-02-21 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 22,736 |
| 2023-02-17 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 2,500 |
| 2023-02-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-02-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-02-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2023-02-13 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2023-02-10 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2023-02-09 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 2,700 |
| 2023-02-08 | 3.200 | 3.210 | 3.070 | 3.070 | 3.070 | 15,250 |
| 2023-02-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 124 |
| 2023-02-06 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2023-02-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 4,000 |
| 2023-02-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-02-01 | 3.010 | 3.100 | 3.010 | 3.010 | 3.010 | 19,300 |
| 2023-01-31 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2,300 |
| 2023-01-30 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,232 |
| 2023-01-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-01-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 6,000 |
| 2023-01-25 | 2.990 | 3.010 | 2.990 | 3.010 | 3.010 | 600 |
| 2023-01-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2023-01-23 | 3.030 | 3.030 | 2.970 | 2.970 | 2.970 | 29,100 |
| 2023-01-20 | 3.010 | 3.020 | 3.010 | 3.010 | 3.010 | 2,400 |
| 2023-01-19 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 9,585 |
| 2023-01-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 14,200 |
| 2023-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-13 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 3,300 |
| 2023-01-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-01-11 | 2.820 | 2.980 | 2.820 | 2.960 | 2.960 | 6,850 |
| 2023-01-10 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 900 |
| 2023-01-09 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,700 |
| 2023-01-06 | 2.800 | 2.800 | 2.720 | 2.730 | 2.730 | 1,300 |
| 2023-01-05 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 1,400 |
| 2023-01-04 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-01-03 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 232 |
| 2022-12-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 |
| 2022-12-29 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 2,500 |
| 2022-12-28 | 2.800 | 2.810 | 2.800 | 2.800 | 2.800 | 10,900 |
| 2022-12-23 | 2.750 | 2.750 | 2.740 | 2.750 | 2.750 | 4,300 |
| 2022-12-22 | 2.810 | 3.050 | 2.810 | 2.850 | 2.850 | 10,750 |
| 2022-12-21 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 100 |
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.