Helios Fairfax Partners Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 8,100 |
| 2026-04-24 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 400 |
| 2026-04-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 200 |
| 2026-04-22 | 1.950 | 1.990 | 1.900 | 1.900 | 1.900 | 1,700 |
| 2026-04-21 | 1.865 | 1.900 | 1.865 | 1.900 | 1.900 | 1,700 |
| 2026-04-20 | 2.000 | 2.000 | 1.840 | 1.910 | 1.910 | 34,600 |
| 2026-04-17 | 1.720 | 2.000 | 1.650 | 1.980 | 1.980 | 85,700 |
| 2026-04-16 | 2.090 | 2.090 | 1.800 | 1.850 | 1.850 | 16,800 |
| 2026-04-15 | 1.910 | 2.000 | 1.800 | 1.880 | 1.880 | 127,800 |
| 2026-04-14 | 1.870 | 1.900 | 1.870 | 1.880 | 1.880 | 10,400 |
| 2026-04-13 | 2.000 | 2.000 | 1.870 | 2.000 | 2.000 | 2,200 |
| 2026-04-10 | 1.910 | 1.950 | 1.910 | 1.910 | 1.910 | 5,100 |
| 2026-04-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 700 |
| 2026-04-08 | 2.040 | 2.100 | 2.000 | 2.100 | 2.100 | 3,100 |
| 2026-04-07 | 2.000 | 2.200 | 1.900 | 2.100 | 2.100 | 21,800 |
| 2026-04-06 | 2.160 | 2.160 | 1.860 | 1.860 | 1.860 | 10,600 |
| 2026-04-02 | 2.450 | 2.450 | 2.160 | 2.160 | 2.160 | 5,700 |
| 2026-04-01 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-03-31 | 2.150 | 2.450 | 2.150 | 2.450 | 2.450 | 28,900 |
| 2026-03-30 | 2.000 | 2.160 | 1.990 | 2.060 | 2.060 | 19,600 |
| 2026-03-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2026-03-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,300 |
| 2026-03-25 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-03-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 700 |
| 2026-03-23 | 1.820 | 2.000 | 1.790 | 2.000 | 2.000 | 8,400 |
| 2026-03-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 200 |
| 2026-03-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 |
| 2026-03-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2026-03-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2026-03-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-03-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-03-04 | 1.760 | 1.950 | 1.750 | 1.950 | 1.950 | 2,400 |
| 2026-03-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-03-02 | 2.000 | 2.000 | 1.830 | 1.900 | 1.900 | 1,300 |
| 2026-02-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2026-02-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,500 |
| 2026-02-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-02-20 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 11,200 |
| 2026-02-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-02-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-02-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 100 |
| 2026-02-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,400 |
| 2026-02-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-09 | 1.890 | 2.030 | 1.890 | 2.000 | 2.000 | 11,000 |
| 2026-02-06 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 2,500 |
| 2026-02-05 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 5,300 |
| 2026-02-04 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 3,700 |
| 2026-02-03 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 2,200 |
| 2026-02-02 | 1.970 | 2.030 | 1.970 | 2.010 | 2.010 | 22,200 |
| 2026-01-30 | 1.780 | 1.950 | 1.780 | 1.950 | 1.950 | 700 |
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.