HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	32.00	32.08	31.77	32.01	32.01	-1.41%	3,974
Oct 16, 2025	32.49	32.92	32.22	32.47	32.47	-0.12%	9,514
Oct 15, 2025	32.25	32.57	32.18	32.51	32.51	1.48%	8,623
Oct 14, 2025	31.23	32.03	31.23	32.03	32.03	0.49%	5,799
Oct 13, 2025	31.85	31.96	31.83	31.88	31.88	0.61%	2,421
Oct 10, 2025	33.04	33.04	31.68	31.68	31.68	-4.18%	9,553
Oct 9, 2025	33.39	33.41	32.97	33.07	33.07	-1.36%	9,699
Oct 8, 2025	32.89	33.59	32.81	33.52	33.52	2.04%	13,267
Oct 7, 2025	32.90	32.92	32.80	32.85	32.85	0.09%	8,744
Oct 6, 2025	32.88	32.88	32.74	32.82	32.82	-0.18%	4,190
Oct 3, 2025	32.53	33.33	32.53	32.88	32.88	1.43%	11,626
Oct 2, 2025	32.09	32.46	32.09	32.42	32.42	1.28%	3,239
Oct 1, 2025	31.87	32.02	31.87	32.01	32.01	0.15%	14,650
Sep 30, 2025	31.89	31.98	31.87	31.96	31.96	0.37%	3,104
Sep 29, 2025	31.96	31.96	31.83	31.84	31.84	0.41%	1,221
Sep 26, 2025	31.45	31.82	31.45	31.71	31.71	0.86%	1,921
Sep 25, 2025	31.43	31.44	31.02	31.44	31.44	-1.50%	2,535
Sep 24, 2025	32.22	32.25	31.80	31.92	31.92	-1.19%	3,049
Sep 23, 2025	32.36	32.82	32.30	32.30	32.30	-0.68%	13,427
Sep 22, 2025	32.35	32.53	32.26	32.53	32.53	0.59%	2,826
Sep 19, 2025	32.62	32.62	32.34	32.34	32.34	-0.38%	3,738
Sep 18, 2025	32.19	32.46	32.19	32.46	32.46	1.66%	1,883
Sep 17, 2025	32.11	32.30	31.77	31.93	31.93	-0.55%	5,182
Sep 16, 2025	32.18	32.18	31.96	32.11	32.11	-0.68%	2,944
Sep 15, 2025	32.42	32.50	32.29	32.33	32.33	-0.05%	3,158
Sep 12, 2025	32.27	32.37	32.24	32.34	32.34	-0.95%	1,797
Sep 11, 2025	31.88	32.78	31.39	32.65	32.65	2.50%	5,887
Sep 10, 2025	32.70	32.70	31.86	31.86	31.86	-2.21%	3,839
Sep 9, 2025	32.55	32.60	32.33	32.58	32.58	0.70%	1,907
Sep 8, 2025	32.27	32.57	32.27	32.35	32.35	1.09%	4,864
Sep 5, 2025	31.92	32.14	31.74	32.00	32.00	0.84%	4,443
Sep 4, 2025	31.41	31.73	31.23	31.73	31.73	1.31%	5,707
Sep 3, 2025	31.00	31.39	30.87	31.33	31.33	0.14%	12,426
Sep 2, 2025	31.34	31.50	30.69	31.28	31.28	-0.79%	27,990
Aug 29, 2025	31.59	31.65	31.35	31.53	31.53	-0.24%	2,470
Aug 28, 2025	31.59	31.77	31.50	31.61	31.61	-0.38%	2,717
Aug 27, 2025	31.41	31.89	31.41	31.73	31.73	0.57%	4,710
Aug 26, 2025	31.47	31.65	31.38	31.55	31.55	-	2,555
Aug 25, 2025	32.04	32.04	31.50	31.55	31.55	-1.45%	7,342
Aug 22, 2025	31.62	32.07	31.62	32.01	32.01	2.25%	2,515
Aug 21, 2025	31.08	31.44	31.08	31.31	31.31	0.10%	1,137
Aug 20, 2025	31.08	31.29	30.81	31.28	31.28	-0.10%	1,027
Aug 19, 2025	31.68	31.77	31.17	31.31	31.31	-1.32%	6,307
Aug 18, 2025	31.29	31.86	31.29	31.72	31.72	1.00%	1,108
Aug 15, 2025	31.05	31.59	31.05	31.41	31.41	1.21%	2,602
Aug 14, 2025	30.90	31.17	30.78	31.04	31.04	-0.96%	1,938
Aug 13, 2025	30.72	31.38	30.72	31.34	31.34	2.08%	4,166
Aug 12, 2025	30.39	30.81	30.33	30.70	30.70	0.96%	3,224
Aug 11, 2025	30.36	30.60	30.30	30.41	30.41	-0.10%	6,973
Aug 8, 2025	30.27	30.54	30.21	30.44	30.44	1.50%	2,964