HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	31.60	31.75	31.60	31.75	31.75	-0.42%	1,051
Nov 26, 2025	31.91	32.00	31.78	31.89	31.89	0.63%	2,115
Nov 25, 2025	31.14	31.83	31.14	31.69	31.69	2.03%	14,284
Nov 24, 2025	30.51	31.08	30.51	31.06	31.06	3.34%	4,606
Nov 21, 2025	28.94	30.23	28.94	30.05	30.05	4.00%	4,386
Nov 20, 2025	29.96	29.96	28.90	28.90	28.90	-2.17%	4,825
Nov 19, 2025	29.41	29.54	29.25	29.54	29.53	0.19%	14,356
Nov 18, 2025	28.99	29.58	28.87	29.48	29.48	0.82%	4,774
Nov 17, 2025	29.80	29.80	29.11	29.24	29.24	-2.14%	2,250
Nov 14, 2025	29.62	30.05	29.62	29.88	29.88	-0.77%	6,967
Nov 13, 2025	30.40	30.40	30.11	30.11	30.11	-2.35%	5,160
Nov 12, 2025	30.71	30.86	30.71	30.84	30.83	0.60%	4,267
Nov 11, 2025	30.42	30.88	30.42	30.65	30.65	0.93%	5,195
Nov 10, 2025	30.58	30.58	30.25	30.37	30.37	0.24%	14,063
Nov 7, 2025	30.43	30.43	29.94	30.30	30.30	-1.69%	4,428
Nov 6, 2025	30.61	30.85	30.61	30.82	30.82	-1.89%	5,764
Nov 5, 2025	31.44	31.59	31.13	31.41	31.41	-0.70%	2,909
Nov 4, 2025	31.67	31.91	31.60	31.63	31.63	-0.13%	7,493
Nov 3, 2025	30.80	31.72	30.80	31.67	31.67	-0.22%	3,212
Oct 31, 2025	31.93	31.93	31.69	31.74	31.74	-0.83%	1,771
Oct 30, 2025	32.05	32.44	32.00	32.01	32.01	-1.36%	7,395
Oct 29, 2025	32.53	33.03	32.24	32.45	32.45	-0.98%	9,481
Oct 28, 2025	33.00	33.00	32.74	32.77	32.77	-1.40%	5,489
Oct 27, 2025	33.16	33.30	33.16	33.24	33.24	0.42%	4,871
Oct 24, 2025	32.94	33.27	32.94	33.10	33.10	0.81%	9,475
Oct 23, 2025	32.53	32.84	32.53	32.83	32.83	0.94%	1,858
Oct 22, 2025	32.87	32.87	32.29	32.53	32.53	-0.94%	1,795
Oct 21, 2025	32.47	33.01	32.46	32.84	32.84	0.30%	2,095
Oct 20, 2025	32.17	32.90	32.17	32.74	32.74	2.28%	4,810
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