HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	29.50	30.49	29.44	30.42	-	2.18%	7,905
Dec 19, 2025	29.70	29.80	29.66	29.77	29.77	0.39%	1,866
Dec 18, 2025	29.88	29.88	29.47	29.65	29.65	-0.44%	4,411
Dec 17, 2025	29.81	30.26	29.70	29.79	29.79	-0.70%	5,328
Dec 16, 2025	30.01	30.09	29.86	30.00	30.00	-0.48%	102,742
Dec 15, 2025	30.64	30.64	30.14	30.14	30.14	-0.84%	4,580
Dec 12, 2025	30.31	30.68	30.30	30.40	30.40	-1.02%	3,771
Dec 11, 2025	30.34	30.71	30.34	30.71	30.71	0.13%	4,152
Dec 10, 2025	30.45	30.79	30.45	30.67	30.67	0.08%	5,608
Dec 9, 2025	30.84	30.98	30.65	30.65	30.65	-1.32%	4,003
Dec 8, 2025	31.23	31.23	30.99	31.06	31.06	-0.54%	2,009
Dec 5, 2025	31.61	31.61	31.15	31.23	31.23	-0.46%	35,164
Dec 4, 2025	31.16	31.46	30.88	31.37	31.37	0.51%	4,664
Dec 3, 2025	31.10	31.32	31.10	31.21	31.21	0.74%	6,754
Dec 2, 2025	31.28	31.28	30.98	30.98	30.98	-0.97%	2,588
Dec 1, 2025	31.28	31.50	31.19	31.29	31.29	-1.46%	3,439
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