IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.98	47.98	46.00	46.02	46.02	-0.50%	65,514
May 12, 2026	48.00	48.49	46.00	46.25	46.25	-2.92%	136,940
May 11, 2026	47.99	48.50	47.50	47.64	47.64	-0.85%	178,967
May 8, 2026	47.60	48.79	46.29	48.05	48.05	0.69%	243,395
May 7, 2026	47.98	48.50	47.00	47.72	47.72	1.79%	382,866
May 6, 2026	46.10	47.50	46.00	46.88	46.88	3.40%	369,914
May 5, 2026	45.31	46.21	44.00	45.34	45.34	-0.94%	62,355
May 4, 2026	45.99	47.48	45.61	45.77	45.77	0.64%	139,136
Apr 30, 2026	47.00	47.05	44.50	45.48	45.48	-4.69%	193,240
Apr 29, 2026	50.99	50.99	47.00	47.72	47.72	-5.09%	160,123
Apr 28, 2026	49.26	50.50	49.26	50.28	50.28	1.45%	130,104
Apr 27, 2026	50.50	51.87	49.35	49.56	49.56	-0.78%	80,404
Apr 24, 2026	50.00	50.50	48.52	49.95	49.95	-0.60%	184,694
Apr 23, 2026	51.30	51.30	49.50	50.25	50.25	-1.34%	107,395
Apr 22, 2026	51.33	52.40	50.70	50.93	50.93	-0.88%	122,321
Apr 21, 2026	50.26	53.00	50.26	51.38	51.38	2.25%	675,832
Apr 20, 2026	51.00	54.10	49.00	50.25	50.25	-3.20%	1,293,323
Apr 17, 2026	48.99	52.70	47.73	51.91	51.91	7.19%	1,596,929
Apr 16, 2026	48.99	49.48	48.03	48.43	48.43	-0.21%	729,056
Apr 15, 2026	48.60	50.45	48.00	48.53	48.53	2.49%	1,435,340
Apr 14, 2026	46.00	47.85	45.22	47.35	47.35	5.95%	1,362,008
Apr 13, 2026	45.52	46.80	44.51	44.69	44.69	-6.76%	318,394
Apr 10, 2026	46.00	48.60	46.00	47.93	47.93	4.35%	599,818
Apr 9, 2026	45.00	46.70	43.50	45.93	45.93	1.53%	589,405
Apr 8, 2026	42.14	45.30	42.14	45.24	45.24	9.86%	418,712
Apr 7, 2026	41.00	41.41	39.91	41.18	41.18	0.49%	71,145
Apr 6, 2026	39.93	41.15	39.62	40.98	40.98	2.89%	93,815
Apr 3, 2026	39.00	40.75	39.00	39.83	39.83	-0.80%	51,163
Apr 2, 2026	40.51	40.84	39.56	40.15	40.15	-1.69%	118,216
Apr 1, 2026	39.20	41.72	39.20	40.84	40.84	4.40%	188,720
Mar 31, 2026	38.01	39.49	38.01	39.12	39.12	2.95%	111,191
Mar 30, 2026	41.50	41.50	37.05	38.00	38.00	-7.20%	270,388
Mar 27, 2026	42.95	42.95	40.06	40.95	40.95	-3.76%	37,398
Mar 26, 2026	44.80	44.80	42.51	42.55	42.55	-3.82%	60,346
Mar 25, 2026	43.77	45.40	43.77	44.24	44.24	1.49%	113,600
Mar 24, 2026	45.85	45.85	42.65	43.59	43.59	1.51%	50,976
Mar 19, 2026	43.00	43.00	41.50	42.94	42.94	-0.21%	51,295
Mar 18, 2026	41.04	43.51	41.04	43.03	43.03	4.72%	80,743
Mar 17, 2026	41.00	42.90	39.70	41.09	41.09	2.37%	39,839
Mar 16, 2026	41.75	41.98	39.90	40.14	40.14	-2.67%	38,632
Mar 13, 2026	41.65	42.44	40.96	41.24	41.24	-1.69%	42,559
Mar 12, 2026	41.59	43.47	41.00	41.95	41.95	0.87%	94,655
Mar 11, 2026	40.01	42.60	40.01	41.59	41.59	2.21%	90,528
Mar 10, 2026	38.63	41.06	38.63	40.69	40.69	9.00%	92,287
Mar 9, 2026	39.98	39.98	36.50	37.33	37.33	-7.74%	109,623
Mar 6, 2026	42.90	42.90	40.00	40.46	40.46	-5.56%	84,919
Mar 5, 2026	41.00	43.38	40.50	42.84	42.84	5.83%	79,949
Mar 4, 2026	39.24	41.00	38.50	40.48	40.48	4.09%	80,252
Mar 3, 2026	36.05	39.50	36.00	38.89	38.89	-0.36%	176,567
Mar 2, 2026	39.50	40.50	39.03	39.03	39.03	-10.01%	167,352