Helyx Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.84	0.84	0.78	0.82	0.82	-0.96%	78,000
Jun 3, 2026	0.80	0.86	0.78	0.83	0.83	6.12%	202,000
Jun 2, 2026	0.71	0.79	0.71	0.78	0.78	12.97%	92,000
Jun 1, 2026	0.80	0.86	0.69	0.69	0.69	-12.15%	209,000
May 29, 2026	0.79	0.86	0.77	0.79	0.79	0.51%	197,000
May 28, 2026	0.72	0.90	0.72	0.79	0.79	10.70%	215,000
May 27, 2026	0.65	0.72	0.65	0.71	0.71	9.23%	83,000
May 26, 2026	0.66	0.66	0.64	0.65	0.65	-	34,000
May 25, 2026	0.65	0.65	0.64	0.65	0.65	0.31%	14,000
May 22, 2026	0.65	0.65	0.65	0.65	0.65	0.93%	3,000
May 21, 2026	0.64	0.64	0.64	0.64	0.64	3.55%	12,000
May 20, 2026	0.60	0.62	0.60	0.62	0.62	2.31%	10,000
May 19, 2026	0.60	0.61	0.60	0.61	0.61	-0.33%	29,000
May 18, 2026	0.62	0.62	0.60	0.61	0.61	0.33%	12,000
May 15, 2026	0.61	0.63	0.61	0.61	0.61	0.66%	15,000
May 14, 2026	0.60	0.60	0.60	0.60	0.60	-1.31%	1,000
May 13, 2026	0.61	0.62	0.60	0.61	0.61	0.99%	41,000
May 12, 2026	0.59	0.60	0.59	0.60	0.60	3.42%	29,000
May 11, 2026	0.58	0.60	0.57	0.58	0.58	-	52,000
May 8, 2026	0.58	0.59	0.58	0.58	0.58	0.34%	24,000
May 7, 2026	0.60	0.60	0.58	0.58	0.58	-3.00%	23,000
May 6, 2026	0.60	0.60	0.57	0.60	0.60	-	67,000
May 5, 2026	0.62	0.62	0.60	0.60	0.60	-1.96%	19,000
May 4, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	20,000
Apr 30, 2026	0.62	0.63	0.62	0.62	0.62	-0.96%	4,000
Apr 29, 2026	0.63	0.63	0.62	0.63	0.63	-0.32%	20,000
Apr 28, 2026	0.64	0.64	0.63	0.63	0.63	0.32%	21,000
Apr 27, 2026	0.64	0.64	0.63	0.63	0.63	-	8,000
Apr 24, 2026	0.63	0.63	0.61	0.63	0.63	-0.32%	30,000
Apr 23, 2026	0.63	0.63	0.61	0.63	0.63	-0.32%	28,000
Apr 22, 2026	0.64	0.64	0.63	0.63	0.63	0.32%	12,000
Apr 21, 2026	0.63	0.63	0.62	0.63	0.63	-	4,000
Apr 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.94%	6,000
Apr 17, 2026	0.62	0.64	0.62	0.64	0.64	2.91%	18,000
Apr 16, 2026	0.63	0.63	0.61	0.62	0.62	-0.96%	27,000
Apr 15, 2026	0.61	0.62	0.61	0.62	0.62	1.63%	20,000
Apr 14, 2026	0.61	0.65	0.61	0.61	0.61	-1.60%	24,000
Apr 13, 2026	0.64	0.64	0.61	0.62	0.62	-4.00%	39,000
Apr 10, 2026	0.63	0.65	0.60	0.65	0.65	4.50%	17,000
Apr 9, 2026	0.63	0.67	0.60	0.62	0.62	-3.42%	206,000
Apr 8, 2026	0.64	0.65	0.62	0.64	0.64	-0.92%	17,000
Apr 7, 2026	0.63	0.65	0.63	0.65	0.65	4.50%	11,000
Apr 2, 2026	0.66	0.70	0.62	0.62	0.62	-6.89%	36,000
Apr 1, 2026	0.69	0.72	0.67	0.67	0.67	-3.19%	42,000
Mar 31, 2026	0.71	0.72	0.69	0.69	0.69	-4.17%	16,000
Mar 30, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	5,000
Mar 27, 2026	0.71	0.73	0.70	0.71	0.71	-4.31%	12,000
Mar 26, 2026	0.72	0.74	0.71	0.74	0.74	0.27%	19,000
Mar 25, 2026	0.73	0.75	0.72	0.74	0.74	-1.33%	14,000
Mar 24, 2026	0.72	0.75	0.72	0.75	0.75	5.63%	2,000