HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.24	10.46	10.24	10.45	10.45	2.08%	12,500
Aug 12, 2025	10.13	10.27	10.11	10.23	10.23	0.96%	9,674
Aug 11, 2025	10.12	10.20	10.10	10.14	10.14	-0.10%	20,921
Aug 8, 2025	10.09	10.18	10.07	10.15	10.15	1.50%	8,895
Aug 7, 2025	10.05	10.05	9.92	10.00	10.00	0.15%	6,490
Aug 6, 2025	10.12	10.12	9.92	9.98	9.98	-2.06%	12,652
Aug 5, 2025	10.20	10.32	10.17	10.19	10.19	-2.85%	12,676
Aug 4, 2025	10.36	10.64	10.36	10.49	10.49	1.64%	65,773
Aug 1, 2025	10.40	10.40	10.20	10.32	10.32	-0.99%	27,865
Jul 31, 2025	10.53	10.65	10.40	10.42	10.42	-0.83%	18,299
Jul 30, 2025	10.52	10.64	10.50	10.51	10.51	-0.51%	9,102
Jul 29, 2025	10.64	10.64	10.56	10.56	10.56	-0.53%	10,787
Jul 28, 2025	10.65	10.66	10.61	10.62	10.62	-0.04%	10,369
Jul 25, 2025	10.65	10.65	10.52	10.62	10.62	0.13%	2,805
Jul 24, 2025	10.78	10.78	10.57	10.61	10.61	-1.55%	12,033
Jul 23, 2025	10.60	10.78	10.59	10.78	10.78	2.59%	33,616
Jul 22, 2025	10.33	10.53	10.33	10.51	10.51	2.14%	8,089
Jul 21, 2025	10.31	10.38	10.27	10.29	10.29	-0.22%	20,946
Jul 18, 2025	10.49	10.49	10.30	10.31	10.31	-1.26%	15,386
Jul 17, 2025	10.46	10.55	10.43	10.44	10.44	-0.19%	26,551
Jul 16, 2025	10.40	10.50	10.36	10.46	10.46	0.77%	45,499
Jul 15, 2025	10.54	10.54	10.38	10.38	10.38	-1.42%	53,745
Jul 14, 2025	10.34	10.53	10.34	10.53	10.53	1.94%	8,352
Jul 11, 2025	10.58	10.58	10.33	10.33	10.33	-3.00%	16,021
Jul 10, 2025	10.64	10.72	10.61	10.65	10.65	-0.09%	15,874
Jul 9, 2025	10.63	10.70	10.56	10.66	10.66	0.85%	14,965
Jul 8, 2025	10.54	10.66	10.28	10.57	10.57	0.09%	12,196
Jul 7, 2025	10.58	10.63	10.48	10.56	10.56	-0.66%	26,755
Jul 3, 2025	10.66	10.85	10.60	10.63	10.63	0.19%	12,613
Jul 2, 2025	10.30	10.63	10.18	10.61	10.61	-1.12%	200,334
Jul 1, 2025	10.79	10.84	10.70	10.73	10.73	-1.65%	53,543
Jun 30, 2025	10.86	10.91	10.80	10.91	10.91	1.68%	9,134
Jun 27, 2025	10.69	10.84	10.68	10.73	10.73	0.09%	6,111
Jun 26, 2025	10.56	10.72	10.55	10.72	10.71	1.52%	16,378
Jun 25, 2025	10.14	10.67	10.14	10.56	10.55	-1.17%	8,982
Jun 24, 2025	10.58	10.69	10.51	10.69	10.68	2.35%	7,959
Jun 23, 2025	10.42	10.51	9.97	10.44	10.43	-2.34%	30,017
Jun 20, 2025	10.54	10.71	10.54	10.69	10.68	0.56%	13,188
Jun 18, 2025	10.56	10.65	10.53	10.63	10.62	0.47%	11,437
Jun 17, 2025	10.56	10.80	10.56	10.58	10.57	-1.03%	112,495
Jun 16, 2025	10.73	10.99	10.67	10.69	10.68	1.04%	81,265
Jun 13, 2025	10.62	10.77	10.56	10.58	10.57	-1.76%	98,617
Jun 12, 2025	10.83	10.92	10.77	10.77	10.76	-1.22%	26,124
Jun 11, 2025	10.90	11.40	10.90	10.90	10.90	-0.25%	12,073
Jun 10, 2025	10.85	11.36	10.85	10.93	10.92	0.64%	129,128
Jun 9, 2025	10.83	10.89	10.68	10.86	10.85	0.23%	43,552
Jun 6, 2025	10.75	10.88	10.74	10.84	10.83	1.50%	38,302
Jun 5, 2025	10.55	10.82	10.55	10.68	10.67	0.80%	22,715
Jun 4, 2025	10.58	10.63	10.53	10.59	10.58	0.05%	4,538
Jun 3, 2025	10.53	10.62	10.43	10.59	10.58	0.52%	10,084