Helios Fairfax Partners Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-06-29 | 2.930 | 2.930 | 2.910 | 2.910 | 2.910 | 2,400 |
| 2022-06-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2022-06-27 | 2.940 | 2.990 | 2.940 | 2.990 | 2.990 | 2,371 |
| 2022-06-24 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 2,900 |
| 2022-06-23 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 3,000 |
| 2022-06-22 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 901 |
| 2022-06-21 | 3.120 | 3.120 | 3.000 | 3.010 | 3.010 | 10,105 |
| 2022-06-20 | 3.150 | 3.150 | 3.030 | 3.030 | 3.030 | 1,300 |
| 2022-06-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,600 |
| 2022-06-16 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 8,100 |
| 2022-06-15 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-06-14 | 3.010 | 3.100 | 3.010 | 3.090 | 3.090 | 10,051 |
| 2022-06-13 | 3.370 | 3.370 | 2.900 | 3.000 | 3.000 | 20,301 |
| 2022-06-10 | 3.520 | 3.590 | 3.220 | 3.590 | 3.590 | 1,900 |
| 2022-06-09 | 3.570 | 3.690 | 3.570 | 3.690 | 3.690 | 840 |
| 2022-06-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-06-07 | 3.450 | 3.650 | 3.450 | 3.650 | 3.650 | 6,400 |
| 2022-06-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-06-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2022-06-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-06-01 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 4,878 |
| 2022-05-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 400 |
| 2022-05-30 | 3.520 | 3.530 | 3.520 | 3.530 | 3.530 | 2,001 |
| 2022-05-27 | 3.250 | 3.520 | 3.250 | 3.520 | 3.520 | 1,392 |
| 2022-05-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-05-25 | 3.130 | 3.310 | 3.130 | 3.270 | 3.270 | 8,116 |
| 2022-05-24 | 3.480 | 3.700 | 3.480 | 3.550 | 3.550 | 7,600 |
| 2022-05-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 100 |
| 2022-05-19 | 3.500 | 3.500 | 3.100 | 3.400 | 3.400 | 18,120 |
| 2022-05-18 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 5,000 |
| 2022-05-17 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 4,030 |
| 2022-05-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 101 |
| 2022-05-12 | 3.330 | 3.710 | 3.330 | 3.710 | 3.710 | 8,524 |
| 2022-05-11 | 3.310 | 3.490 | 3.310 | 3.390 | 3.390 | 2,900 |
| 2022-05-10 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 2,700 |
| 2022-05-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 121 |
| 2022-05-06 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 10,400 |
| 2022-05-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-05-04 | 3.370 | 3.610 | 3.370 | 3.610 | 3.610 | 2,100 |
| 2022-05-03 | 3.750 | 3.750 | 3.450 | 3.450 | 3.450 | 16,414 |
| 2022-05-02 | 3.690 | 3.720 | 3.690 | 3.690 | 3.690 | 15,470 |
| 2022-04-29 | 3.740 | 3.740 | 3.690 | 3.690 | 3.690 | 1,204 |
| 2022-04-28 | 3.670 | 3.750 | 3.670 | 3.750 | 3.750 | 9,206 |
| 2022-04-27 | 3.630 | 3.680 | 3.600 | 3.670 | 3.670 | 7,682 |
| 2022-04-26 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 4,139 |
| 2022-04-25 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,524 |
| 2022-04-22 | 3.440 | 3.460 | 3.440 | 3.450 | 3.450 | 3,821 |
| 2022-04-21 | 3.300 | 3.680 | 3.300 | 3.680 | 3.680 | 14,305 |
| 2022-04-20 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 1,521 |
| 2022-04-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-04-18 | 3.270 | 3.300 | 3.260 | 3.270 | 3.270 | 14,701 |
| 2022-04-14 | 3.510 | 3.510 | 3.250 | 3.250 | 3.250 | 1,671 |
| 2022-04-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,521 |
| 2022-04-12 | 3.490 | 3.510 | 3.150 | 3.510 | 3.510 | 25,807 |
| 2022-04-11 | 3.600 | 3.640 | 3.480 | 3.610 | 3.610 | 10,481 |
| 2022-04-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-04-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-04-06 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 1,210 |
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.