Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	1,405,985
Oct 26, 2026	0.44	0.45	0.41	0.44	0.44	1.15%	5,361,335
Oct 23, 2026	0.41	0.45	0.41	0.44	0.44	4.82%	4,066,471
Oct 22, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	2,944,131
Oct 21, 2026	0.39	0.41	0.39	0.39	0.39	-	1,347,356
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	438,080
Oct 19, 2026	0.37	0.40	0.37	0.38	0.38	1.33%	2,754,702
Oct 16, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	1,571,054
Oct 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,953,906
Oct 14, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	4,833,748
Oct 13, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	10,787,465
Oct 12, 2026	0.40	0.40	0.38	0.39	0.39	-	2,479,968
Oct 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	799,109
Oct 8, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,227,178
Oct 7, 2026	0.41	0.41	0.40	0.41	0.41	-	2,719,041
Oct 6, 2026	0.40	0.43	0.40	0.41	0.41	1.23%	4,501,124
Oct 5, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	1,346,073
Oct 2, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	3,334,024
Oct 1, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	6,096,510
Sep 30, 2026	0.42	0.44	0.41	0.43	0.43	3.61%	4,731,644
Sep 29, 2026	0.39	0.43	0.39	0.42	0.42	10.67%	9,572,868
Sep 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	8,678,684
Sep 25, 2026	0.42	0.43	0.38	0.38	0.38	5.56%	13,723,863
Sep 23, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	11,309,673
Sep 22, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	11,252,058
Sep 21, 2026	0.37	0.39	0.36	0.38	0.38	-1.32%	9,660,469
Sep 18, 2026	0.44	0.44	0.38	0.38	0.38	-14.61%	64,717,713
Sep 17, 2026	0.44	0.45	0.44	0.45	0.45	-	808,455
Sep 16, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	1,780,233
Sep 15, 2026	0.43	0.46	0.42	0.46	0.46	7.06%	6,850,017
Sep 14, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	5,815,302
Sep 11, 2026	0.43	0.45	0.43	0.43	0.43	-	3,722,045
Sep 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	4,401,442
Sep 9, 2026	0.46	0.47	0.44	0.44	0.44	-5.38%	1,587,036
Sep 8, 2026	0.47	0.48	0.46	0.47	0.47	1.09%	3,353,640
Sep 7, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	2,744,991
Sep 4, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,629,800
Sep 3, 2026	0.43	0.46	0.43	0.46	0.46	6.98%	2,827,009
Sep 2, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	2,525,697
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	-	1,291,618
Aug 31, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	2,253,517
Aug 28, 2026	0.44	0.46	0.43	0.44	0.44	-	2,379,943
Aug 27, 2026	0.42	0.45	0.42	0.44	0.44	2.35%	5,299,968
Aug 26, 2026	0.43	0.47	0.42	0.43	0.43	-	6,342,632
Aug 25, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	2,809,513
Aug 24, 2026	0.45	0.45	0.43	0.43	0.43	-5.49%	2,133,158
Aug 21, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	3,913,224
Aug 20, 2026	0.44	0.51	0.44	0.47	0.47	10.71%	11,276,190
Aug 19, 2026	0.41	0.45	0.41	0.42	0.42	-5.62%	10,463,520
Aug 18, 2026	0.46	0.48	0.45	0.45	0.45	-2.20%	7,481,919