Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.58	0.60	0.57	0.59	0.59	2.61%	2,056,192
Mar 16, 2026	0.59	0.59	0.57	0.58	0.58	-3.36%	4,501,867
Mar 13, 2026	0.59	0.60	0.58	0.60	0.60	-	2,195,614
Mar 12, 2026	0.62	0.62	0.58	0.60	0.60	-3.25%	6,509,785
Mar 11, 2026	0.63	0.64	0.61	0.62	0.62	-3.15%	2,593,443
Mar 10, 2026	0.62	0.64	0.62	0.64	0.64	4.10%	2,204,232
Mar 9, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	4,184,342
Mar 6, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	2,000,075
Mar 5, 2026	0.64	0.66	0.63	0.64	0.64	-	3,444,550
Mar 4, 2026	0.65	0.67	0.63	0.64	0.64	-3.79%	5,182,410
Mar 3, 2026	0.67	0.69	0.65	0.66	0.66	-1.49%	4,846,110
Mar 2, 2026	0.67	0.70	0.67	0.67	0.67	-2.19%	3,290,109
Feb 27, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	1,517,363
Feb 26, 2026	0.69	0.70	0.66	0.69	0.69	2.22%	4,265,189
Feb 25, 2026	0.69	0.69	0.67	0.68	0.68	0.75%	1,849,375
Feb 24, 2026	0.68	0.69	0.67	0.67	0.67	-2.19%	3,827,771
Feb 23, 2026	0.70	0.71	0.68	0.69	0.69	-0.72%	4,343,288
Feb 20, 2026	0.73	0.73	0.69	0.69	0.69	-6.12%	7,072,514
Feb 19, 2026	0.76	0.76	0.70	0.74	0.74	-3.29%	7,030,913
Feb 18, 2026	0.78	0.78	0.71	0.76	0.76	-6.75%	14,024,910
Feb 17, 2026	0.80	0.82	0.79	0.82	0.82	2.52%	4,851,830
Feb 16, 2026	0.78	0.81	0.77	0.80	0.80	2.58%	1,809,724
Feb 13, 2026	0.81	0.81	0.77	0.78	0.78	-3.13%	2,797,061
Feb 12, 2026	0.85	0.85	0.77	0.80	0.80	-6.43%	4,311,804
Feb 11, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	1,990,303
Feb 10, 2026	0.89	0.89	0.86	0.87	0.87	-1.70%	2,707,048
Feb 9, 2026	0.90	0.94	0.87	0.88	0.88	-2.22%	2,935,799
Feb 6, 2026	0.92	0.92	0.89	0.90	0.90	-2.17%	5,962,482
Feb 5, 2026	0.92	0.95	0.92	0.92	0.92	-2.13%	1,683,687
Feb 4, 2026	0.93	0.94	0.92	0.94	0.94	0.53%	2,487,760
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