Healthy Extracts Inc. (HYEX)
OTCMKTS · Delayed Price · Currency is USD
3.100
-0.150 (-4.62%)
At close: Aug 29, 2025
Healthy Extracts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | 222 |
| Aug 28, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 4.84% | 1,801 |
| Aug 27, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -7.46% | 470 |
| Aug 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 576 |
| Aug 25, 2025 | 3.12 | 3.32 | 3.10 | 3.32 | 3.32 | 10.67% | 2,032 |
| Aug 22, 2025 | 2.84 | 3.18 | 2.84 | 3.00 | 3.00 | 7.14% | 2,151 |
| Aug 21, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | -0.36% | 1,678 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.80 | 2.81 | 2.81 | 0.36% | 2,800 |
| Aug 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 528 |
| Aug 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 700 |
| Aug 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.28% | 802 |
| Aug 5, 2025 | 2.62 | 2.81 | 2.60 | 2.81 | 2.81 | 12.32% | 851 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.04% | 500 |
| Jul 31, 2025 | 2.30 | 2.38 | 2.29 | 2.38 | 2.38 | 4.85% | 5,020 |
| Jul 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.02% | 5,301 |
| Jul 29, 2025 | 2.20 | 2.25 | 2.20 | 2.23 | 2.23 | 5.95% | 951 |
| Jul 28, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | 5.00% | 1,030 |
| Jul 25, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 11.11% | 1,236 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.09% | 300 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 200 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 301 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 300 |
| Jul 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,103 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,000 |
| Jun 30, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | -0.99% | 586 |
| Jun 27, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 9.19% | 503 |
| Jun 26, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 15.63% | 2,224 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 1,000 |
| Jun 23, 2025 | 1.69 | 1.69 | 1.50 | 1.57 | 1.57 | -10.29% | 941 |
| 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 |