Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.53	0.54	0.53	0.53	-	-0.56%	1,728,458
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	-	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