Healthy Extracts Inc. (HYEX)
OTCMKTS · Delayed Price · Currency is USD
1.697
-0.023 (-1.34%)
At close: Sep 29, 2025
Healthy Extracts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |