Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	2,174,400
Jun 4, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	4,469,692
Jun 3, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	5,808,152
Jun 2, 2026	0.33	0.34	0.31	0.32	0.32	-4.48%	9,638,657
Jun 1, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	3,931,739
May 29, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	5,825,500
May 28, 2026	0.35	0.35	0.34	0.35	0.35	-	4,306,997
May 27, 2026	0.35	0.36	0.35	0.35	0.35	-	2,927,644
May 26, 2026	0.35	0.36	0.34	0.35	0.35	-	4,220,633
May 25, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	1,911,814
May 22, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	6,163,742
May 21, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	2,879,412
May 20, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	3,156,367
May 19, 2026	0.35	0.38	0.35	0.37	0.37	4.23%	2,448,144
May 18, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	5,600,990
May 15, 2026	0.37	0.38	0.35	0.35	0.35	-6.76%	6,164,837
May 14, 2026	0.36	0.38	0.34	0.37	0.37	-1.33%	18,871,010
May 13, 2026	0.46	0.46	0.37	0.38	0.38	-22.68%	27,237,910
May 12, 2026	0.50	0.50	0.48	0.49	0.49	-3.96%	4,088,532
May 11, 2026	0.50	0.51	0.48	0.51	0.51	2.02%	3,488,744
May 8, 2026	0.51	0.52	0.50	0.50	0.50	-6.60%	2,550,922
May 7, 2026	0.50	0.54	0.50	0.53	0.53	7.07%	5,286,910
May 6, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	3,984,606
May 5, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	3,731,666
May 4, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	2,729,028
May 1, 2026	0.52	0.52	0.50	0.50	0.50	-1.98%	4,039,389
Apr 30, 2026	0.51	0.52	0.51	0.51	0.51	-1.94%	2,642,824
Apr 29, 2026	0.52	0.53	0.51	0.52	0.52	-	1,952,228
Apr 28, 2026	0.53	0.54	0.52	0.52	0.52	-3.74%	2,541,469
Apr 27, 2026	0.52	0.54	0.52	0.54	0.54	0.94%	1,565,985
Apr 24, 2026	0.52	0.55	0.52	0.53	0.53	-1.85%	7,396,501
Apr 23, 2026	0.54	0.54	0.52	0.54	0.54	0.93%	7,736,182
Apr 22, 2026	0.58	0.58	0.54	0.54	0.54	-5.31%	5,526,214
Apr 21, 2026	0.54	0.58	0.53	0.57	0.57	5.61%	3,435,906
Apr 20, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	968,586
Apr 17, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	1,926,479
Apr 16, 2026	0.52	0.55	0.52	0.55	0.55	6.80%	3,461,252
Apr 15, 2026	0.51	0.53	0.51	0.52	0.52	0.98%	2,130,550
Apr 14, 2026	0.51	0.52	0.50	0.51	0.51	-	2,851,045
Apr 13, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	3,168,956
Apr 10, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	3,129,947
Apr 9, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	1,762,695
Apr 8, 2026	0.52	0.54	0.52	0.53	0.53	2.94%	3,142,357
Apr 7, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	4,088,261
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