Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	4,035,262
Apr 1, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	1,859,044
Mar 31, 2026	0.52	0.57	0.52	0.56	0.56	4.67%	6,359,176
Mar 30, 2026	0.56	0.56	0.52	0.54	0.54	-4.46%	6,181,096
Mar 27, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	1,703,986
Mar 26, 2026	0.59	0.59	0.56	0.59	0.59	1.74%	2,942,571
Mar 25, 2026	0.55	0.58	0.55	0.58	0.58	6.48%	2,780,573
Mar 24, 2026	0.55	0.56	0.54	0.54	0.54	-2.70%	2,095,679
Mar 23, 2026	0.56	0.56	0.54	0.56	0.56	-2.63%	5,682,097
Mar 20, 2026	0.57	0.58	0.56	0.57	0.57	-	7,525,795
Mar 19, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	2,816,252
Mar 18, 2026	0.60	0.60	0.58	0.59	0.59	-	2,315,444
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