Healthy Extracts Inc. (HYEX)
OTCMKTS
· Delayed Price · Currency is USD
1.750
-0.220 (-11.17%)
At close: Jun 17, 2025
Healthy Extracts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -11.17% | 1,000 |
| Jun 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -12.44% | 486 |
| Jun 12, 2025 | 2.02 | 2.25 | 1.74 | 2.25 | 2.25 | 15.38% | 741 |
| Jun 11, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | - | 1,372 |
| Jun 10, 2025 | 2.23 | 2.23 | 1.64 | 1.95 | 1.95 | 10.80% | 3,688 |
| Jun 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -21.08% | 170 |
| Jun 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 11.50% | 100 |
| Jun 3, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | - | 10,200 |
| May 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -19.68% | 900 |
| May 28, 2025 | 1.85 | 2.49 | 1.68 | 2.49 | 2.49 | 43.10% | 763 |
| May 27, 2025 | 1.99 | 1.99 | 1.74 | 1.74 | 1.74 | -12.56% | 600 |
| May 21, 2025 | 2.35 | 2.35 | 1.99 | 1.99 | 1.99 | -11.67% | 500 |
| May 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.12% | 100 |
| May 19, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -19.73% | 540 |
| May 16, 2025 | 2.50 | 3.00 | 2.49 | 2.99 | 2.99 | 15.00% | 999 |
| May 15, 2025 | 2.88 | 2.88 | 2.60 | 2.60 | 2.60 | -13.33% | 200 |
| May 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 100 |
| May 13, 2025 | 3.29 | 3.35 | 2.80 | 2.99 | 2.99 | -2.92% | 800 |
| May 12, 2025 | 3.35 | 3.35 | 3.08 | 3.08 | 3.08 | -8.06% | 972 |
| May 9, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 120 |
| May 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -14.10% | 1,706 |
| May 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.24% | 100 |
| May 6, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 17.40% | 620 |
| May 5, 2025 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | 6.35% | 450 |
| May 2, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.74% | 200 |
| Apr 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 200 |
| Apr 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 100 |
| Apr 28, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 16.67% | 230 |
| Apr 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 500 |
| Apr 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 135 |
| Apr 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 100 |
| Apr 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 252 |
| Apr 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 200 |
| Apr 17, 2025 | 3.25 | 3.25 | 2.97 | 2.97 | 2.97 | - | 201 |
| Apr 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 100 |
| Apr 15, 2025 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -7.69% | 251 |
| Apr 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 100 |
| Apr 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 100 |
| Apr 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 17.82% | 120 |
| Apr 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 400 |
| Apr 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 15.06% | 200 |
| Apr 7, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 100 |
| Apr 4, 2025 | 2.18 | 2.39 | 2.18 | 2.39 | 2.39 | 19.50% | 501 |
| Apr 2, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 900 |
| Mar 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 201 |
| Mar 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 201 |
| Mar 26, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 27.15% | 400 |
| Mar 24, 2025 | 1.73 | 1.74 | 1.51 | 1.51 | 1.51 | 19.84% | 500 |
| Mar 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -12.50% | 289 |
| Mar 19, 2025 | 1.73 | 1.74 | 1.44 | 1.44 | 1.44 | 4.35% | 925 |