Helios Fairfax Partners Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.180 | 3.660 | 3.070 | 3.160 | 3.160 | 25,251 |
| 2022-01-10 | 3.170 | 3.170 | 2.980 | 3.000 | 3.000 | 18,421 |
| 2022-01-07 | 3.200 | 3.200 | 2.990 | 3.000 | 3.000 | 14,321 |
| 2022-01-06 | 3.200 | 3.200 | 3.010 | 3.190 | 3.190 | 10,461 |
| 2022-01-05 | 3.210 | 3.210 | 3.090 | 3.200 | 3.200 | 8,121 |
| 2022-01-04 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 7,721 |
| 2021-12-31 | 3.460 | 3.460 | 3.250 | 3.370 | 3.370 | 7,108 |
| 2021-12-30 | 3.020 | 3.150 | 3.000 | 3.000 | 3.000 | 9,975 |
| 2021-12-29 | 3.060 | 3.160 | 3.020 | 3.030 | 3.030 | 30,701 |
| 2021-12-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 317 |
| 2021-12-23 | 3.110 | 3.180 | 2.990 | 3.180 | 3.180 | 9,479 |
| 2021-12-22 | 3.100 | 3.200 | 3.010 | 3.010 | 3.010 | 11,958 |
| 2021-12-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2021-12-20 | 3.230 | 3.230 | 2.950 | 2.950 | 2.950 | 18,245 |
| 2021-12-17 | 3.050 | 3.050 | 2.910 | 3.010 | 3.010 | 6,800 |
| 2021-12-16 | 3.120 | 3.120 | 2.900 | 3.000 | 3.000 | 803,426 |
| 2021-12-15 | 3.060 | 3.120 | 3.010 | 3.120 | 3.120 | 5,371 |
| 2021-12-14 | 3.000 | 3.190 | 3.000 | 3.060 | 3.060 | 8,589 |
| 2021-12-13 | 3.290 | 3.290 | 3.010 | 3.080 | 3.080 | 39,597 |
| 2021-12-10 | 3.290 | 3.450 | 3.290 | 3.450 | 3.450 | 4,721 |
| 2021-12-09 | 3.400 | 3.440 | 3.270 | 3.290 | 3.290 | 20,371 |
| 2021-12-08 | 3.490 | 3.490 | 3.300 | 3.400 | 3.400 | 7,371 |
| 2021-12-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,628 |
| 2021-12-06 | 3.410 | 3.410 | 3.280 | 3.280 | 3.280 | 5,021 |
| 2021-12-03 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 2,000 |
| 2021-12-02 | 3.560 | 3.610 | 3.420 | 3.420 | 3.420 | 3,121 |
| 2021-12-01 | 3.540 | 3.630 | 3.540 | 3.630 | 3.630 | 8,777 |
| 2021-11-30 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,921 |
| 2021-11-29 | 3.600 | 3.600 | 3.340 | 3.340 | 3.340 | 15,002 |
| 2021-11-26 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 8,222 |
| 2021-11-25 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 7,527 |
| 2021-11-24 | 3.600 | 3.710 | 3.600 | 3.700 | 3.700 | 6,821 |
| 2021-11-23 | 3.630 | 3.680 | 3.600 | 3.600 | 3.600 | 8,345 |
| 2021-11-22 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 2,223 |
| 2021-11-19 | 3.730 | 3.730 | 3.610 | 3.620 | 3.620 | 3,526 |
| 2021-11-18 | 3.760 | 3.770 | 3.700 | 3.700 | 3.700 | 18,721 |
| 2021-11-17 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 5,130 |
| 2021-11-16 | 3.540 | 3.800 | 3.540 | 3.800 | 3.800 | 868 |
| 2021-11-15 | 3.900 | 3.950 | 3.800 | 3.900 | 3.900 | 7,285 |
| 2021-11-12 | 3.780 | 3.780 | 3.510 | 3.510 | 3.510 | 16,303 |
| 2021-11-11 | 3.810 | 3.900 | 3.760 | 3.900 | 3.900 | 14,566 |
| 2021-11-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 400 |
| 2021-11-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 200 |
| 2021-11-08 | 4.020 | 4.020 | 3.820 | 3.820 | 3.820 | 3,700 |
| 2021-11-05 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 5,021 |
| 2021-11-04 | 3.950 | 3.960 | 3.800 | 3.830 | 3.830 | 3,321 |
| 2021-11-03 | 3.930 | 3.990 | 3.800 | 3.990 | 3.990 | 7,721 |
| 2021-11-02 | 4.200 | 4.200 | 3.750 | 3.920 | 3.920 | 16,171 |
| 2021-11-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 325 |
| 2021-10-29 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 2,521 |
| 2021-10-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,500 |
| 2021-10-27 | 4.310 | 4.310 | 4.050 | 4.050 | 4.050 | 16,721 |
| 2021-10-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 23,320 |
| 2021-10-25 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 4,007 |
| 2021-10-22 | 4.290 | 4.290 | 4.280 | 4.280 | 4.280 | 4,300 |
| 2021-10-21 | 4.280 | 4.400 | 4.280 | 4.280 | 4.280 | 5,371 |
← NewerPage 21 of 21 · 1,256 trading days
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.