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
2018-09-21 5.29 5.45 5.17 5.17 8,192
2018-09-20 5.60 5.68 5.27 5.27 10,134
2018-09-19 4.81 5.73 4.81 5.47 7,289
2018-09-18 4.83 4.98 4.83 4.89 2,107
2018-09-17 4.84 5.06 4.79 4.97 2,303
2018-09-14 4.92 4.93 4.825 4.84 2,057
2018-09-13 4.86 4.975 4.85 4.91 1,200
2018-09-12 4.93 4.99 4.86 4.99 1,131
2018-09-11 4.88 4.99 4.865 4.99 724
2018-09-10 4.97 5.02 4.97 5.02 500
2018-09-07 5.01 5.01 5.01 5.01 200
2018-09-06 5.00 5.00 5.00 5.00 100
2018-09-05 5.00 5.00 4.97 4.97 1,191
2018-09-04 5.18 5.18 5.00 5.00 3,182
2018-08-31 5.09 5.19 5.09 5.18 588
2018-08-30 5.22 5.22 5.00 5.01 1,346
2018-08-29 5.18 5.18 5.15 5.17 303
2018-08-28 5.22 5.25 5.22 5.25 300
2018-08-27 5.40 5.40 5.20 5.20 218
2018-08-24 5.39 5.39 5.38 5.38 200
2018-08-23 5.30 5.35 5.30 5.35 733
2018-08-22 5.20 5.28 5.17 5.28 555
2018-08-21 5.11 5.20 5.11 5.20 1,758
2018-08-20 5.05 5.11 5.00 5.00 838
2018-08-17 5.02 5.11 5.01 5.06 1,005
2018-08-16 4.99 5.08 4.99 5.07 419
2018-08-15 4.88 4.92 4.88 4.92 1,097
2018-08-14 4.94 4.94 4.94 4.94 310
2018-08-13 4.89 4.93 4.89 4.90 600
2018-08-10 5.00 5.07 5.00 5.07 1,456

» More Helix Biopharma Stock Price History

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