Helios Fairfax Partners Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.500 | 3.510 | 3.470 | 3.470 | 3.470 | 8,921 |
| 2022-04-04 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 1,821 |
| 2022-04-01 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 1,921 |
| 2022-03-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 440 |
| 2022-03-30 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 2,400 |
| 2022-03-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-03-28 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,679 |
| 2022-03-25 | 3.500 | 3.510 | 3.490 | 3.500 | 3.500 | 9,301 |
| 2022-03-24 | 3.420 | 3.680 | 3.420 | 3.680 | 3.680 | 1,702 |
| 2022-03-23 | 3.690 | 3.690 | 3.400 | 3.540 | 3.540 | 4,099 |
| 2022-03-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2,400 |
| 2022-03-21 | 3.580 | 3.580 | 3.330 | 3.330 | 3.330 | 3,021 |
| 2022-03-18 | 3.630 | 3.630 | 3.340 | 3.360 | 3.360 | 2,901 |
| 2022-03-17 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 5,701 |
| 2022-03-16 | 3.670 | 3.680 | 3.320 | 3.320 | 3.320 | 2,435 |
| 2022-03-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,578 |
| 2022-03-14 | 3.400 | 3.700 | 3.320 | 3.320 | 3.320 | 22,532 |
| 2022-03-11 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 6,128 |
| 2022-03-10 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 227 |
| 2022-03-09 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 17,261 |
| 2022-03-08 | 3.430 | 3.430 | 3.330 | 3.330 | 3.330 | 1,881 |
| 2022-03-07 | 3.510 | 3.510 | 3.430 | 3.430 | 3.430 | 8,000 |
| 2022-03-04 | 3.370 | 3.510 | 3.370 | 3.510 | 3.510 | 15,746 |
| 2022-03-03 | 3.380 | 3.380 | 3.330 | 3.370 | 3.370 | 2,851 |
| 2022-03-02 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 901 |
| 2022-03-01 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 9,321 |
| 2022-02-28 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 850 |
| 2022-02-25 | 3.510 | 3.600 | 3.330 | 3.600 | 3.600 | 14,641 |
| 2022-02-24 | 3.330 | 3.510 | 3.330 | 3.510 | 3.510 | 3,056 |
| 2022-02-23 | 3.510 | 3.510 | 3.330 | 3.340 | 3.340 | 2,321 |
| 2022-02-22 | 3.670 | 3.940 | 3.490 | 3.490 | 3.490 | 6,821 |
| 2022-02-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2022-02-17 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 300 |
| 2022-02-16 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 8,021 |
| 2022-02-15 | 3.240 | 3.240 | 3.190 | 3.190 | 3.190 | 10,444 |
| 2022-02-14 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 420 |
| 2022-02-11 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2022-02-10 | 3.180 | 3.230 | 3.130 | 3.130 | 3.130 | 20,640 |
| 2022-02-09 | 3.170 | 3.190 | 3.150 | 3.150 | 3.150 | 31,921 |
| 2022-02-08 | 3.130 | 3.170 | 3.130 | 3.150 | 3.150 | 7,721 |
| 2022-02-07 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 7,382 |
| 2022-02-04 | 3.170 | 3.200 | 3.070 | 3.200 | 3.200 | 7,137 |
| 2022-02-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,846 |
| 2022-02-02 | 3.200 | 3.200 | 3.070 | 3.200 | 3.200 | 39,466 |
| 2022-02-01 | 3.170 | 3.200 | 3.110 | 3.200 | 3.200 | 4,581 |
| 2022-01-31 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 11,721 |
| 2022-01-28 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 3,621 |
| 2022-01-27 | 3.390 | 3.390 | 3.120 | 3.120 | 3.120 | 8,321 |
| 2022-01-26 | 3.260 | 3.350 | 3.250 | 3.250 | 3.250 | 24,186 |
| 2022-01-25 | 3.290 | 3.300 | 3.250 | 3.300 | 3.300 | 21,721 |
| 2022-01-24 | 3.350 | 3.350 | 3.250 | 3.290 | 3.290 | 15,421 |
| 2022-01-21 | 3.390 | 3.390 | 3.340 | 3.350 | 3.350 | 15,121 |
| 2022-01-20 | 3.350 | 3.460 | 3.300 | 3.300 | 3.300 | 12,021 |
| 2022-01-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 11,100 |
| 2022-01-18 | 3.390 | 3.390 | 3.200 | 3.200 | 3.200 | 30,215 |
| 2022-01-17 | 3.120 | 3.250 | 3.120 | 3.250 | 3.250 | 10,510 |
| 2022-01-14 | 3.380 | 3.390 | 3.110 | 3.200 | 3.200 | 61,271 |
| 2022-01-13 | 3.490 | 3.490 | 3.230 | 3.400 | 3.400 | 17,621 |
| 2022-01-12 | 3.350 | 3.500 | 3.200 | 3.200 | 3.200 | 12,421 |
| 2022-01-11 | 3.180 | 3.660 | 3.070 | 3.160 | 3.160 | 25,251 |
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.