Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.78	0.78	0.75	0.76	0.76	-1.95%	2,179,896
Jul 31, 2025	0.77	0.78	0.76	0.77	0.77	-	2,560,503
Jul 30, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	3,265,996
Jul 29, 2025	0.80	0.82	0.78	0.79	0.79	-3.09%	3,244,245
Jul 28, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	2,695,877
Jul 25, 2025	0.80	0.82	0.80	0.80	0.80	-1.84%	1,863,847
Jul 24, 2025	0.80	0.83	0.79	0.82	0.82	1.87%	3,073,640
Jul 23, 2025	0.78	0.81	0.77	0.80	0.80	3.90%	3,559,990
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	-	2,326,193
Jul 21, 2025	0.79	0.79	0.76	0.77	0.77	-1.28%	2,562,146
Jul 18, 2025	0.78	0.80	0.78	0.78	0.78	-	2,085,141
Jul 17, 2025	0.77	0.79	0.76	0.78	0.78	3.31%	2,320,013
Jul 16, 2025	0.75	0.77	0.74	0.76	0.76	0.67%	2,758,181
Jul 15, 2025	0.76	0.76	0.75	0.75	0.75	-	1,802,215
Jul 14, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	1,206,506
Jul 11, 2025	0.75	0.77	0.75	0.76	0.76	1.34%	1,953,281
Jul 10, 2025	0.74	0.76	0.74	0.75	0.75	0.68%	2,486,703
Jul 9, 2025	0.74	0.74	0.73	0.74	0.74	-	1,990,556
Jul 8, 2025	0.73	0.75	0.71	0.74	0.74	1.37%	2,731,220
Jul 7, 2025	0.74	0.75	0.73	0.73	0.73	-	2,334,471
Jul 4, 2025	0.72	0.75	0.72	0.73	0.73	2.10%	2,897,843
Jul 3, 2025	0.74	0.74	0.70	0.72	0.72	-3.38%	9,344,454
Jul 2, 2025	0.75	0.77	0.74	0.74	0.74	-1.33%	3,045,826
Jul 1, 2025	0.82	0.82	0.75	0.75	0.75	-4.46%	3,212,953
Jun 30, 2025	0.80	0.82	0.79	0.79	0.79	-1.26%	3,962,449
Jun 27, 2025	0.83	0.85	0.80	0.80	0.80	-3.64%	5,354,838
Jun 26, 2025	0.78	0.83	0.77	0.83	0.83	6.45%	8,050,601
Jun 25, 2025	0.76	0.80	0.75	0.78	0.78	1.97%	6,297,624
Jun 24, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	6,381,740
Jun 23, 2025	0.74	0.76	0.73	0.73	0.73	-3.31%	8,249,614
Jun 20, 2025	0.75	0.76	0.73	0.76	0.76	0.67%	24,181,812
Jun 19, 2025	0.77	0.78	0.75	0.75	0.75	-3.23%	7,432,490
Jun 18, 2025	0.78	0.79	0.77	0.78	0.78	-	7,460,205
Jun 17, 2025	0.81	0.81	0.78	0.78	0.78	-3.73%	5,614,868
Jun 16, 2025	0.82	0.83	0.81	0.81	0.81	-1.83%	3,143,464
Jun 13, 2025	0.83	0.85	0.82	0.82	0.82	-1.80%	3,798,453
Jun 12, 2025	0.84	0.85	0.82	0.84	0.84	-0.60%	3,867,418
Jun 11, 2025	0.84	0.87	0.82	0.84	0.84	2.44%	6,275,858
Jun 10, 2025	0.83	0.84	0.81	0.82	0.82	-1.20%	12,555,235
Jun 6, 2025	0.84	0.84	0.81	0.83	0.83	-	39,311,994
Jun 5, 2025	0.87	0.88	0.83	0.83	0.83	-4.60%	6,174,752
Jun 4, 2025	0.87	0.90	0.87	0.87	0.87	0.58%	4,190,034
Jun 3, 2025	0.88	0.89	0.85	0.87	0.87	-1.14%	4,334,262
Jun 2, 2025	0.87	0.89	0.86	0.88	0.88	-	5,417,831
May 30, 2025	0.88	0.90	0.86	0.88	0.88	-0.57%	6,175,994
May 29, 2025	0.91	0.94	0.87	0.88	0.88	-2.76%	13,024,181
May 28, 2025	0.90	0.96	0.89	0.91	0.91	2.26%	8,176,189
May 27, 2025	0.95	0.95	0.88	0.89	0.89	-7.33%	4,883,516
May 26, 2025	0.98	0.98	0.95	0.96	0.96	-2.05%	3,326,623
May 23, 2025	1.00	1.02	0.97	0.98	0.98	-2.01%	6,898,100