HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	10.41	10.53	10.39	10.53	10.52	0.67%	9,220
May 30, 2025	10.32	10.46	10.32	10.46	10.45	0.72%	9,271
May 29, 2025	10.40	10.50	10.33	10.39	10.38	0.39%	9,810
May 28, 2025	10.37	10.44	10.28	10.35	10.34	-1.00%	214,352
May 27, 2025	10.39	10.50	10.35	10.45	10.44	2.35%	9,622
May 23, 2025	10.05	10.24	10.05	10.21	10.20	-0.44%	5,154
May 22, 2025	10.21	10.34	10.20	10.26	10.25	-1.39%	2,432
May 21, 2025	10.63	10.67	10.37	10.40	10.39	-2.53%	4,521
May 20, 2025	10.62	10.74	10.62	10.67	10.66	-0.74%	2,595
May 19, 2025	10.71	10.75	10.66	10.75	10.74	0.28%	7,476
May 16, 2025	10.61	10.74	10.56	10.72	10.71	0.75%	8,074
May 15, 2025	10.62	10.66	10.52	10.64	10.63	-0.56%	4,355
May 14, 2025	10.78	10.78	10.68	10.70	10.69	-0.74%	6,438
May 13, 2025	10.66	10.80	10.66	10.78	10.77	1.13%	32,789
May 12, 2025	10.77	10.77	10.62	10.66	10.65	1.23%	4,509
May 9, 2025	10.45	10.58	10.45	10.53	10.52	1.74%	12,301
May 8, 2025	10.30	10.44	10.29	10.35	10.34	1.07%	7,239
May 7, 2025	9.85	10.24	9.85	10.24	10.23	0.59%	5,034
May 6, 2025	9.90	10.18	9.90	10.18	10.17	0.59%	4,328
May 5, 2025	10.06	10.13	10.00	10.12	10.11	0.30%	2,857
May 2, 2025	9.83	10.09	9.83	10.09	10.08	4.34%	9,712
May 1, 2025	9.21	9.67	9.21	9.67	9.66	0.21%	10,720
Apr 30, 2025	9.18	9.65	9.18	9.65	9.64	-0.21%	17,034
Apr 29, 2025	9.30	9.69	9.30	9.67	9.66	2.11%	7,318
Apr 28, 2025	9.41	9.49	9.31	9.47	9.46	-0.21%	4,603
Apr 25, 2025	9.37	9.49	9.37	9.49	9.48	1.18%	717
Apr 24, 2025	9.35	9.38	9.35	9.38	9.37	2.76%	1,430
Apr 23, 2025	9.29	9.43	9.11	9.13	9.12	2.44%	4,078
Apr 22, 2025	8.84	8.92	8.84	8.91	8.90	0.56%	908
Apr 21, 2025	8.87	8.89	8.64	8.86	8.85	-1.45%	6,599
Apr 17, 2025	8.97	8.99	8.92	8.99	8.98	-0.55%	4,563