HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	28.94	29.17	28.91	28.91	28.91	-0.38%	5,884
Sep 15, 2026	28.83	29.20	28.79	29.02	29.02	-0.45%	22,762
Sep 14, 2026	28.51	29.22	28.51	29.15	29.15	2.69%	10,209
Sep 11, 2026	28.40	28.46	28.29	28.39	28.39	0.34%	2,755
Sep 10, 2026	28.48	28.48	28.29	28.29	28.29	-0.60%	797
Sep 9, 2026	28.55	28.55	28.31	28.47	28.46	-1.86%	3,758
Sep 8, 2026	29.23	29.36	28.47	29.01	29.01	-2.06%	5,361
Sep 4, 2026	29.48	29.70	29.42	29.62	29.62	-0.05%	6,538
Sep 3, 2026	29.67	29.67	29.39	29.63	29.63	0.22%	4,699
Sep 2, 2026	29.49	29.68	29.41	29.57	29.57	0.41%	2,231
Sep 1, 2026	29.61	29.67	29.45	29.45	29.45	-0.57%	1,664
Aug 31, 2026	29.46	29.61	29.46	29.61	29.61	-0.34%	1,593
Aug 28, 2026	30.03	30.03	29.63	29.72	29.72	-1.03%	2,484
Aug 27, 2026	29.64	30.30	29.64	30.03	30.03	1.08%	4,998
Aug 26, 2026	29.88	29.89	29.65	29.71	29.71	-0.74%	3,648
Aug 25, 2026	29.82	30.15	29.79	29.93	29.93	-0.03%	5,352
Aug 24, 2026	30.40	30.40	29.81	29.94	29.94	-1.90%	4,849
Aug 21, 2026	30.02	30.52	29.92	30.52	30.52	1.21%	6,598
Aug 20, 2026	30.00	30.48	30.00	30.15	30.15	0.72%	4,589
Aug 19, 2026	29.52	30.00	29.52	29.94	29.94	2.99%	36,939
Aug 18, 2026	29.45	29.48	28.97	29.07	29.07	0.64%	81,688
Aug 17, 2026	29.18	29.18	28.81	28.88	28.88	-1.25%	4,900
Aug 14, 2026	29.38	29.42	29.25	29.25	29.25	0.22%	2,592
Aug 13, 2026	29.18	29.39	28.97	29.18	29.18	0.86%	2,830
Aug 12, 2026	28.63	28.93	28.56	28.93	28.93	0.10%	826
Aug 11, 2026	29.00	29.23	28.87	28.90	28.90	-0.12%	4,843
Aug 10, 2026	28.45	29.05	28.45	28.94	28.94	1.22%	4,128
Aug 7, 2026	28.07	28.59	28.07	28.59	28.59	4.24%	11,327
Aug 6, 2026	27.74	27.74	27.33	27.43	27.43	-1.53%	3,141
Aug 5, 2026	27.62	28.15	27.62	27.85	27.85	-0.71%	2,856
Aug 4, 2026	27.81	28.16	27.80	28.05	28.05	1.26%	22,607
Aug 3, 2026	27.38	27.80	27.38	27.70	27.70	2.94%	12,735
Jul 31, 2026	26.99	26.99	26.63	26.91	26.91	0.07%	4,416
Jul 30, 2026	27.12	27.12	26.65	26.89	26.89	-0.99%	3,889
Jul 29, 2026	27.37	27.52	27.16	27.16	27.16	-0.06%	10,172
Jul 28, 2026	26.75	27.18	26.69	27.18	27.18	2.78%	5,898
Jul 27, 2026	26.53	26.76	26.44	26.44	26.44	0.49%	15,833
Jul 24, 2026	26.55	26.55	26.31	26.31	26.31	-0.32%	1,900
Jul 23, 2026	26.44	26.46	26.26	26.40	26.40	-0.68%	4,842
Jul 22, 2026	27.03	27.03	26.40	26.58	26.58	-2.62%	12,888
Jul 21, 2026	27.11	27.62	27.11	27.29	27.29	-0.52%	24,175
Jul 20, 2026	27.45	27.54	27.20	27.43	27.43	-0.03%	7,392
Jul 17, 2026	27.83	27.83	27.35	27.44	27.44	-2.49%	7,141
Jul 16, 2026	28.62	28.77	28.14	28.14	28.14	-0.71%	9,624
Jul 15, 2026	28.19	28.51	28.19	28.34	28.34	0.85%	3,161
Jul 14, 2026	28.35	28.35	28.04	28.10	28.10	-1.37%	5,633
Jul 13, 2026	28.31	28.66	28.08	28.49	28.49	0.90%	3,070
Jul 10, 2026	28.88	28.88	28.07	28.24	28.24	-1.77%	4,662
Jul 9, 2026	28.55	28.83	28.55	28.75	28.75	0.52%	2,900
Jul 8, 2026	28.88	28.97	28.50	28.60	28.60	-1.97%	4,780