Healthy Extracts Inc. (HYEX)
OTCMKTS
· Delayed Price · Currency is USD
3.350
-0.550 (-14.10%)
At close: May 8, 2025
Healthy Extracts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1.70 | 1.70 | 1.38 | 1.38 | 1.38 | -8.00% | 602 |
| Feb 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 600 |
| Jan 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 900 |
| Jan 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 2,100 |
| Jan 15, 2025 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 32.45% | 483 |
| Jan 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 101 |
| Jan 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -25.00% | 417 |
| Jan 3, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | -20.32% | 900 |
| Dec 27, 2024 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | -0.52% | 700 |
| Dec 19, 2024 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -6.90% | 500 |
| Dec 18, 2024 | 2.95 | 2.95 | 2.71 | 2.71 | 2.71 | -16.62% | 500 |
| Dec 9, 2024 | 2.59 | 3.25 | 2.53 | 3.25 | 3.25 | 25.00% | 1,680 |
| Dec 6, 2024 | 2.60 | 2.60 | 2.35 | 2.60 | 2.60 | 0.39% | 874 |
| Dec 3, 2024 | 2.39 | 2.59 | 2.35 | 2.59 | 2.59 | 9.51% | 1,000 |
| Nov 29, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.83% | 110 |
| Nov 26, 2024 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | - | 200 |
| Nov 25, 2024 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 1.32% | 300 |
| Nov 22, 2024 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 0.89% | 701 |
| Nov 21, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.17% | 400 |
| Nov 19, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 78.51% | 100 |