Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.53	0.53	0.53	0.53	0.53	-2.75%	-
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	-
Nov 26, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	-
Nov 25, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	-
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	8.23%	-
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	-9.41%	-
Nov 20, 2025	0.51	0.51	0.51	0.51	0.51	7.14%	-
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	-
Nov 18, 2025	0.47	0.47	0.47	0.47	0.47	-3.66%	-
Nov 17, 2025	0.49	0.49	0.49	0.49	0.49	2.07%	-
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-1.63%	-
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	-1.21%	-
Nov 12, 2025	0.50	0.50	0.50	0.50	0.50	4.20%	-
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	-0.83%	-
Nov 10, 2025	0.48	0.48	0.48	0.48	0.48	1.69%	-
Nov 7, 2025	0.47	0.47	0.47	0.47	0.47	-0.84%	-
Nov 6, 2025	0.48	0.48	0.48	0.48	0.48	1.28%	-
Nov 5, 2025	0.47	0.47	0.47	0.47	0.47	-1.67%	-
Nov 4, 2025	0.48	0.48	0.48	0.48	0.48	-1.65%	-
Nov 3, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	5.65%	-
Oct 30, 2025	0.46	0.46	0.46	0.46	0.46	4.55%	-
Oct 29, 2025	0.44	0.44	0.44	0.44	0.44	1.38%	-
Oct 28, 2025	0.43	0.43	0.43	0.43	0.43	-1.36%	-
Oct 27, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	-
Oct 24, 2025	0.44	0.44	0.44	0.44	0.44	1.37%	-
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	3.30%	-
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	1.44%	-
Oct 20, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Oct 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-8.30%	-
Oct 15, 2025	0.42	0.46	0.42	0.46	0.46	15.66%	350
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	-4.35%	-
Oct 13, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Oct 10, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Oct 9, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 8, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-10.26%	-
Oct 6, 2025	0.42	0.47	0.42	0.47	0.47	11.43%	650
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	-
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	4.00%	-
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-0.99%	-
Sep 30, 2025	0.40	0.40	0.40	0.40	0.40	2.02%	-
Sep 29, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Sep 26, 2025	0.40	0.40	0.40	0.40	0.40	-2.91%	-
Sep 25, 2025	0.41	0.41	0.41	0.41	0.41	1.98%	-
Sep 24, 2025	0.40	0.40	0.40	0.40	0.40	-2.42%	-
Sep 23, 2025	0.41	0.41	0.41	0.41	0.41	-1.43%	-
Sep 22, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	-