Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.93	0.94	0.92	0.94	-	0.53%	2,257,590
Feb 3, 2026	0.92	0.95	0.92	0.94	0.94	1.08%	1,417,735
Feb 2, 2026	0.90	0.95	0.89	0.93	0.93	2.78%	2,170,321
Jan 30, 2026	0.90	0.92	0.89	0.90	0.90	-	1,846,275
Jan 29, 2026	0.93	0.93	0.90	0.90	0.90	-1.64%	902,585
Jan 28, 2026	0.93	0.94	0.92	0.92	0.92	-2.14%	1,049,131
Jan 27, 2026	0.94	0.94	0.92	0.94	0.94	-1.58%	1,700,573
Jan 23, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	2,373,295
Jan 22, 2026	0.94	0.95	0.93	0.94	0.94	-	2,128,252
Jan 21, 2026	0.94	0.94	0.92	0.94	0.94	-	947,586
Jan 20, 2026	0.95	0.95	0.91	0.94	0.94	1.62%	3,332,524
Jan 19, 2026	0.95	0.95	0.90	0.93	0.93	-2.12%	2,506,650
Jan 16, 2026	0.96	0.96	0.93	0.95	0.95	-1.56%	1,769,968
Jan 15, 2026	1.03	1.03	0.95	0.96	0.96	-5.88%	2,462,867
Jan 14, 2026	1.04	1.05	1.01	1.02	1.02	-1.92%	3,217,231
Jan 13, 2026	1.00	1.05	1.00	1.04	1.04	4.00%	2,732,665
Jan 12, 2026	0.97	1.01	0.97	1.00	1.00	2.56%	1,668,066
Jan 9, 2026	0.96	0.98	0.95	0.98	0.98	2.09%	1,281,209
Jan 8, 2026	0.94	0.97	0.94	0.96	0.96	0.53%	4,892,223
Jan 7, 2026	0.90	0.96	0.90	0.95	0.95	6.15%	1,849,685
Jan 6, 2026	0.88	0.91	0.85	0.90	0.90	-	2,490,286
Jan 5, 2026	0.92	0.93	0.89	0.90	0.90	-1.65%	1,170,408
Jan 2, 2026	0.91	0.92	0.91	0.91	0.91	0.55%	541,682
Dec 31, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	394,681
Dec 30, 2025	0.92	0.93	0.91	0.92	0.92	-0.54%	523,638
Dec 29, 2025	0.94	0.95	0.92	0.92	0.92	-1.60%	795,453
Dec 24, 2025	0.96	0.96	0.94	0.94	0.94	-2.09%	393,176
Dec 23, 2025	0.95	0.97	0.95	0.96	0.96	1.06%	595,025
Dec 22, 2025	0.96	0.97	0.94	0.95	0.95	-0.53%	718,533
Dec 19, 2025	0.96	0.97	0.94	0.95	0.95	-	4,971,181
Dec 18, 2025	0.97	0.97	0.92	0.95	0.95	-1.55%	2,745,556
Dec 17, 2025	0.98	0.99	0.95	0.97	0.97	-1.03%	2,833,040
Dec 16, 2025	0.98	0.99	0.96	0.98	0.98	-	1,286,623
Dec 15, 2025	0.98	0.99	0.97	0.98	0.98	-	1,177,521
Dec 12, 2025	0.99	1.01	0.98	0.98	0.98	-	1,012,564
Dec 11, 2025	0.96	0.98	0.96	0.98	0.98	1.56%	3,114,901
Dec 10, 2025	0.99	0.99	0.95	0.96	0.96	-2.54%	2,511,092
Dec 9, 2025	1.00	1.00	0.97	0.99	0.99	-1.50%	1,636,841
Dec 8, 2025	0.98	1.00	0.97	1.00	1.00	2.04%	1,312,676
Dec 5, 2025	0.99	1.00	0.98	0.98	0.98	-0.51%	693,146
Dec 4, 2025	1.00	1.02	0.99	0.99	0.99	-1.01%	1,613,621
Dec 3, 2025	1.04	1.05	0.98	1.00	1.00	-4.33%	3,292,803
Dec 2, 2025	1.01	1.07	1.01	1.04	1.04	3.48%	2,234,616
Dec 1, 2025	1.01	1.03	0.96	1.01	1.01	2.55%	2,989,449
Nov 28, 2025	1.00	1.00	0.98	0.98	0.98	-2.00%	2,019,092
Nov 27, 2025	1.02	1.04	1.00	1.00	1.00	-	7,208,056
Nov 26, 2025	0.96	1.01	0.96	1.00	1.00	4.17%	3,151,555
Nov 25, 2025	0.93	0.98	0.93	0.96	0.96	3.23%	2,034,854
Nov 24, 2025	0.90	0.95	0.90	0.93	0.93	4.49%	2,538,245
Nov 21, 2025	0.93	0.94	0.89	0.89	0.89	-5.32%	1,363,601