HEAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.57	32.15	31.42	31.51	31.51	0.23%	11,616
Oct 28, 2026	31.66	31.66	31.35	31.44	31.44	1.35%	8,203
Oct 27, 2026	30.70	31.11	30.70	31.02	31.02	0.65%	10,318
Oct 26, 2026	30.80	31.09	30.75	30.82	30.82	-0.12%	20,203
Oct 23, 2026	30.80	31.02	30.76	30.86	30.86	-0.10%	122,346
Oct 22, 2026	30.42	30.89	30.42	30.89	30.89	1.01%	14,689
Oct 21, 2026	30.50	30.67	30.50	30.58	30.58	-0.32%	3,500
Oct 20, 2026	30.01	30.80	30.01	30.68	30.68	2.37%	7,329
Oct 19, 2026	29.87	29.97	29.87	29.97	29.97	1.07%	1,043
Oct 16, 2026	29.79	29.79	29.51	29.65	29.65	-2.37%	3,006
Oct 15, 2026	29.48	30.37	29.48	30.37	30.37	2.92%	4,007
Oct 14, 2026	29.65	29.73	29.27	29.51	29.51	-1.05%	5,317
Oct 13, 2026	29.70	30.03	29.65	29.82	29.82	-0.38%	4,781
Oct 12, 2026	29.78	30.04	29.78	29.94	29.94	0.86%	11,691
Oct 9, 2026	29.09	29.77	29.09	29.68	29.68	2.67%	2,814
Oct 8, 2026	28.85	28.91	28.70	28.91	28.91	-0.40%	2,377
Oct 7, 2026	29.04	29.27	29.03	29.03	29.03	-0.58%	5,155
Oct 6, 2026	30.06	30.12	29.20	29.20	29.20	-2.08%	3,513
Oct 5, 2026	28.75	29.81	28.75	29.81	29.81	3.22%	2,928
Oct 2, 2026	29.19	29.19	28.82	28.88	28.88	-0.28%	2,512
Oct 1, 2026	29.26	29.26	28.96	28.96	28.96	-1.85%	6,408
Sep 30, 2026	29.34	29.70	29.33	29.51	29.51	0.62%	6,724
Sep 29, 2026	29.07	29.33	29.06	29.33	29.33	-0.07%	912
Sep 28, 2026	29.36	29.40	29.30	29.35	29.35	0.10%	6,305
Sep 25, 2026	29.02	29.48	28.96	29.32	29.32	1.14%	2,665
Sep 24, 2026	28.95	29.02	28.85	28.99	28.99	-0.21%	1,963
Sep 23, 2026	29.43	29.43	29.05	29.05	29.05	-1.73%	6,365
Sep 22, 2026	29.67	29.67	29.33	29.56	29.56	-0.03%	24,723
Sep 21, 2026	29.48	29.64	29.47	29.57	29.57	0.22%	2,430
Sep 18, 2026	29.42	29.53	29.34	29.50	29.50	0.18%	16,594
Sep 17, 2026	29.33	29.88	29.16	29.45	29.45	1.87%	3,951
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