Helios Fairfax Partners Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-01-28 | 1.830 | 1.980 | 1.830 | 1.980 | 1.980 | 1,300 |
| 2026-01-27 | 1.945 | 1.990 | 1.770 | 1.770 | 1.770 | 13,400 |
| 2026-01-26 | 1.850 | 1.910 | 1.770 | 1.900 | 1.900 | 15,000 |
| 2026-01-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2026-01-22 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 4,500 |
| 2026-01-21 | 1.885 | 1.890 | 1.850 | 1.890 | 1.890 | 19,600 |
| 2026-01-20 | 1.810 | 1.850 | 1.750 | 1.850 | 1.850 | 10,300 |
| 2026-01-19 | 1.890 | 1.900 | 1.800 | 1.800 | 1.800 | 35,000 |
| 2026-01-16 | 1.800 | 1.890 | 1.800 | 1.840 | 1.840 | 36,200 |
| 2026-01-15 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 20,700 |
| 2026-01-14 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 27,200 |
| 2026-01-13 | 1.715 | 1.750 | 1.700 | 1.750 | 1.750 | 39,300 |
| 2026-01-12 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 216,900 |
| 2026-01-09 | 1.700 | 1.730 | 1.680 | 1.720 | 1.720 | 25,700 |
| 2026-01-08 | 1.700 | 1.740 | 1.610 | 1.735 | 1.735 | 15,900 |
| 2026-01-07 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 18,000 |
| 2026-01-06 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 4,900 |
| 2026-01-05 | 1.600 | 1.740 | 1.600 | 1.650 | 1.650 | 13,400 |
| 2026-01-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-31 | 1.580 | 1.580 | 1.450 | 1.470 | 1.470 | 180,600 |
| 2025-12-30 | 1.740 | 1.740 | 1.560 | 1.630 | 1.630 | 69,900 |
| 2025-12-29 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 2,000 |
| 2025-12-24 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 5,600 |
| 2025-12-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,700 |
| 2025-12-22 | 1.780 | 1.790 | 1.710 | 1.710 | 1.710 | 20,200 |
| 2025-12-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-12-18 | 1.790 | 1.800 | 1.710 | 1.750 | 1.750 | 4,800 |
| 2025-12-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-12-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-12-15 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 9,900 |
| 2025-12-12 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 3,600 |
| 2025-12-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2025-12-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-12-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-12-08 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 600 |
| 2025-12-05 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 5,700 |
| 2025-12-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 400 |
| 2025-12-02 | 1.730 | 1.800 | 1.730 | 1.730 | 1.730 | 800 |
| 2025-12-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2025-11-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-11-27 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 1,400 |
| 2025-11-26 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 7,400 |
| 2025-11-25 | 1.780 | 1.800 | 1.650 | 1.710 | 1.710 | 10,000 |
| 2025-11-24 | 1.720 | 1.830 | 1.720 | 1.830 | 1.830 | 300 |
| 2025-11-21 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 13,100 |
| 2025-11-20 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 3,500 |
| 2025-11-19 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 5,200 |
| 2025-11-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-17 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 2,500 |
| 2025-11-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
| 2025-11-13 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 200 |
| 2025-11-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-11-11 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 2,100 |
| 2025-11-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-05 | 1.890 | 1.950 | 1.860 | 1.950 | 1.950 | 6,400 |
| 2025-11-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
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.