Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	8,091,777
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%	2,040,786
Mar 5, 2026	0.64	0.66	0.63	0.64	0.64	-	3,444,550