HELIX BIOPHARMA Historical Stock Price

Below is the stock price history for Helix Biopharma HBP. Data is recorded each day for the historical open, high, low, close and volume. The Helix Biopharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Helix Biopharma Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 6.58 6.65 6.46 6.46 2,202
2017-12-07 6.41 6.57 6.41 6.57 2,534
2017-12-06 6.53 6.53 6.38 6.41 905
2017-12-05 6.72 6.72 6.53 6.61 1,730
2017-12-04 6.86 7.05 6.71 6.73 1,149
2017-12-01 6.71 6.74 6.45 6.74 1,237
2017-11-30 6.67 7.01 6.67 6.86 3,313
2017-11-29 6.54 6.68 6.45 6.65 3,697
2017-11-28 6.34 6.45 6.27 6.39 2,455
2017-11-27 6.43 6.45 6.29 6.41 1,618
2017-11-24 6.36 6.46 6.36 6.46 504
2017-11-22 6.50 6.64 6.50 6.52 816
2017-11-21 6.33 6.50 6.33 6.39 2,267
2017-11-20 6.20 6.31 6.18 6.23 888
2017-11-17 5.86 6.11 5.85 6.05 2,382
2017-11-16 5.89 6.01 5.89 5.91 3,542
2017-11-15 5.92 5.94 5.81 5.81 967
2017-11-14 5.87 5.91 5.82 5.91 223
2017-11-13 5.95 5.95 5.81 5.89 1,895
2017-11-10 6.02 6.06 6.00 6.00 1,420
2017-11-09 5.84 6.00 5.81 5.98 2,037
2017-11-08 5.86 5.87 5.74 5.86 5,591
2017-11-07 6.33 6.33 5.95 5.95 1,498
2017-11-06 6.49 6.49 6.35 6.35 1,105
2017-11-03 6.48 6.53 6.44 6.47 630
2017-11-02 6.39 6.42 6.24 6.39 3,004
2017-11-01 6.75 6.76 6.44 6.48 1,613
2017-10-31 6.36 6.89 6.24 6.77 6,975
2017-10-30 6.89 6.89 6.60 6.60 3,346
2017-10-27 7.12 7.28 7.10 7.19 2,811

» More Helix Biopharma Stock Price History

To see other companies like Helix Biopharma (HBP), view our stock market today for news, and other data.