Healthy Extracts Inc. (HYEX)
OTCMKTS · Delayed Price · Currency is USD
1.950
-0.250 (-11.36%)
At close: Oct 31, 2025
Healthy Extracts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.20 | 2.20 | 1.95 | 1.95 | 1.95 | -11.36% | 550 |
| Oct 30, 2025 | 2.19 | 2.25 | 2.19 | 2.20 | 2.20 | 4.76% | 3,340 |
| Oct 29, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | 4.48% | 1,350 |
| Oct 28, 2025 | 1.90 | 2.25 | 1.90 | 2.01 | 2.01 | -9.87% | 2,000 |
| Oct 24, 2025 | 2.13 | 2.23 | 2.13 | 2.23 | 2.23 | 25.28% | 1,300 |
| Oct 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -20.89% | 1,002 |
| Oct 22, 2025 | 1.95 | 2.25 | 1.94 | 2.25 | 2.25 | 35.54% | 9,065 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 17.73% | 301 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 9.30% | 101 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.10 | 1.29 | 1.29 | - | 557 |
| Oct 15, 2025 | 1.14 | 1.29 | 1.14 | 1.29 | 1.29 | 29.00% | 367 |
| Oct 14, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | 18.58% | 2,316 |
| Oct 13, 2025 | 1.45 | 1.45 | 0.81 | 0.84 | 0.84 | -38.45% | 2,525 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | 5.38% | 1,030 |
| Oct 3, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -0.76% | 1,003 |
| Oct 2, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 0.77% | 300 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.24 | 1.30 | 1.30 | -23.39% | 2,340 |
| Sep 29, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.34% | 1,360 |
| Sep 26, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 1,006 |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.04% | 100 |
| Sep 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -17.27% | 130 |
| Sep 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 932 |
| Sep 19, 2025 | 1.92 | 2.16 | 1.90 | 2.16 | 2.16 | 30.12% | 2,100 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -17.00% | 160 |
| Sep 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 25.00% | 239 |
| Sep 16, 2025 | 2.25 | 2.25 | 1.60 | 1.60 | 1.60 | -28.89% | 9,270 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -10.00% | 2,401 |
| Sep 12, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -9.09% | 2,967 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.14% | 100 |
| Sep 9, 2025 | 2.91 | 2.91 | 2.81 | 2.81 | 2.81 | - | 240 |
| Sep 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -10.51% | 121 |
| Sep 5, 2025 | 2.81 | 3.14 | 2.81 | 3.14 | 3.14 | 6.98% | 1,150 |
| Sep 4, 2025 | 2.75 | 2.94 | 2.63 | 2.94 | 2.94 | 6.73% | 588 |
| Sep 3, 2025 | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -6.14% | 2,200 |
| Sep 2, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -5.48% | 100 |
| 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 |