HealthyWay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.06	2.15	2.03	2.10	2.10	3.45%	10,856,000
Jul 30, 2026	2.09	2.24	2.02	2.03	2.03	-1.93%	11,403,000
Jul 29, 2026	2.08	2.10	2.03	2.07	2.07	1.47%	3,186,500
Jul 28, 2026	2.08	2.10	2.01	2.04	2.04	-1.92%	5,460,500
Jul 27, 2026	2.15	2.15	2.06	2.08	2.08	-0.48%	5,652,500
Jul 24, 2026	2.17	2.17	2.06	2.09	2.09	-3.69%	4,254,500
Jul 23, 2026	2.17	2.23	2.15	2.17	2.17	-	3,310,500
Jul 22, 2026	2.17	2.28	2.15	2.17	2.17	0.46%	10,474,500
Jul 21, 2026	2.09	2.17	2.02	2.16	2.16	1.89%	8,674,500
Jul 20, 2026	2.10	2.17	2.08	2.12	2.12	2.42%	6,100,500
Jul 17, 2026	2.28	2.32	2.02	2.07	2.07	-9.21%	15,275,500
Jul 16, 2026	2.23	2.32	2.23	2.28	2.28	3.17%	10,651,000
Jul 15, 2026	2.20	2.28	2.19	2.21	2.21	0.45%	6,419,000
Jul 14, 2026	2.30	2.36	2.19	2.20	2.20	-3.51%	7,136,500
Jul 13, 2026	2.39	2.41	2.27	2.28	2.28	-3.39%	9,134,000
Jul 10, 2026	2.35	2.46	2.24	2.36	2.36	3.51%	12,733,500
Jul 9, 2026	2.50	2.50	2.28	2.28	2.28	-6.56%	9,396,500
Jul 8, 2026	2.45	2.51	2.40	2.44	2.44	-	5,976,000
Jul 7, 2026	2.45	2.52	2.37	2.44	2.44	-0.41%	11,262,000
Jul 6, 2026	2.41	2.49	2.37	2.45	2.45	2.08%	9,164,500
Jul 3, 2026	2.40	2.53	2.40	2.40	2.40	0.84%	9,561,500
Jul 2, 2026	2.26	2.44	2.26	2.38	2.38	6.73%	15,152,500
Jun 30, 2026	2.36	2.38	2.17	2.23	2.23	-6.30%	14,070,000
Jun 29, 2026	2.31	2.49	2.28	2.38	2.38	3.48%	15,135,000
Jun 26, 2026	2.42	2.42	2.26	2.30	2.30	-4.96%	13,342,000
Jun 25, 2026	2.63	2.63	2.36	2.42	2.42	-6.56%	16,016,500
Jun 24, 2026	2.79	2.88	2.59	2.59	2.59	-5.82%	13,965,500
Jun 23, 2026	2.73	2.79	2.63	2.75	2.75	3.00%	7,996,000
Jun 22, 2026	2.66	2.80	2.60	2.67	2.67	-	11,103,500
Jun 18, 2026	2.68	2.77	2.57	2.67	2.67	0.75%	13,914,000
Jun 17, 2026	2.70	2.74	2.62	2.65	2.65	-0.75%	5,750,000
Jun 16, 2026	2.80	2.81	2.67	2.67	2.67	-4.64%	9,988,000
Jun 15, 2026	2.93	2.98	2.80	2.80	2.80	-3.78%	8,542,600
Jun 12, 2026	3.01	3.03	2.91	2.91	2.91	-3.32%	7,547,000
Jun 11, 2026	2.90	3.07	2.87	3.01	3.01	3.79%	21,600,500
Jun 10, 2026	3.04	3.08	2.86	2.90	2.90	-4.61%	22,046,000
Jun 9, 2026	3.23	3.26	3.03	3.04	3.04	-5.88%	8,835,500
Jun 8, 2026	3.35	3.35	3.20	3.23	3.23	-3.58%	7,719,000
Jun 5, 2026	3.36	3.72	3.32	3.35	3.35	-0.59%	29,683,500
Jun 4, 2026	3.45	3.53	3.36	3.37	3.37	-2.88%	6,583,800
Jun 3, 2026	3.55	3.64	3.42	3.47	3.47	-0.86%	10,314,000
Jun 2, 2026	3.50	3.56	3.43	3.50	3.50	0.86%	8,020,000
Jun 1, 2026	3.54	3.58	3.44	3.47	3.47	-1.42%	9,485,500
May 29, 2026	3.61	3.65	3.52	3.52	3.52	-2.49%	7,174,500
May 28, 2026	3.70	3.78	3.59	3.61	3.61	-2.43%	4,923,500
May 27, 2026	3.83	3.86	3.70	3.70	3.70	-3.65%	6,094,000
May 26, 2026	3.71	3.92	3.58	3.84	3.84	0.79%	9,654,000
May 22, 2026	3.78	3.96	3.78	3.81	3.81	-0.26%	8,336,500
May 21, 2026	3.95	3.98	3.74	3.82	3.82	-2.80%	12,991,500
May 20, 2026	4.15	4.17	3.89	3.93	3.93	-3.44%	16,846,500