Healthy Extracts Inc. (HYEX)
OTCMKTS · Delayed Price · Currency is USD
1.130
-0.270 (-19.29%)
At close: May 11, 2026
Healthy Extracts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -19.29% | 500 |
| May 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 285 |
| May 5, 2026 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | - | 600 |
| May 4, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | 11.61% | 1,400 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -22.76% | 1,210 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 16.00% | 444 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -19.35% | 1,300 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -32.61% | 100 |
| Apr 17, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 43.75% | 2,202 |
| Apr 13, 2026 | 1.54 | 1.70 | 1.54 | 1.60 | 1.60 | -1.84% | 2,648 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.63 | 1.63 | 1.63 | -35.24% | 400 |
| Apr 6, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 25.85% | 1,000 |
| Apr 2, 2026 | 1.93 | 2.00 | 1.65 | 2.00 | 2.00 | 17.65% | 4,031 |
| Apr 1, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 7.59% | 1,410 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -21.00% | 895 |
| Mar 23, 2026 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | -14.89% | 300 |
| Feb 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 5.67% | 790 |
| Feb 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 11.20% | 108 |
| Feb 12, 2026 | 1.68 | 2.00 | 1.68 | 2.00 | 2.00 | 15.61% | 980 |
| Feb 10, 2026 | 2.00 | 2.00 | 1.73 | 1.73 | 1.73 | -24.12% | 577 |
| Feb 9, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 500 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 14.00% | 100 |
| Feb 5, 2026 | 2.00 | 2.35 | 2.00 | 2.00 | 2.00 | - | 4,363 |
| Feb 3, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -9.09% | 451 |
| Feb 2, 2026 | 2.34 | 2.34 | 2.00 | 2.20 | 2.20 | -2.22% | 1,547 |
| Jan 30, 2026 | 2.25 | 2.34 | 2.25 | 2.25 | 2.25 | 12.50% | 2,068 |
| Jan 29, 2026 | 2.00 | 2.12 | 1.98 | 2.00 | 2.00 | 0.50% | 3,248 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.92 | 1.99 | 1.99 | 2.52% | 2,479 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.46% | 455 |
| Jan 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.76% | 100 |
| Jan 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 8.52% | 150 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -7.61% | 202 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 29.61% | 109 |
| Dec 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 921 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -23.62% | 319 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.19% | 106 |
| Dec 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| Dec 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | 100 |
| Dec 16, 2025 | 1.70 | 1.99 | 1.70 | 1.99 | 1.99 | -9.95% | 1,100 |
| Dec 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 11.06% | 200 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 60.48% | 678 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.24 | 1.24 | 1.24 | -32.97% | 1,000 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.04% | 1,000 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | 350 |
| Nov 28, 2025 | 1.90 | 2.00 | 1.83 | 2.00 | 1.99 | - | 15,652 |
| Nov 26, 2025 | 1.80 | 2.00 | 1.80 | 2.00 | 1.99 | 10.83% | 1,500 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -20.00% | 1,000 |
| Nov 17, 2025 | 2.09 | 2.25 | 1.91 | 2.25 | 2.25 | 6.13% | 1,900 |
| Nov 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.51% | 1,020 |