Heren Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.25	14.50	14.17	14.33	14.33	0.56%	5,514,600
Feb 12, 2026	14.21	14.54	13.98	14.25	14.25	0.14%	4,692,416
Feb 11, 2026	14.36	14.38	14.14	14.23	14.23	-1.39%	3,748,623
Feb 10, 2026	14.18	14.53	14.06	14.43	14.43	2.12%	5,502,877
Feb 9, 2026	14.16	14.29	14.02	14.13	14.13	1.22%	3,902,600
Feb 6, 2026	14.01	14.29	13.95	13.96	13.96	-0.99%	5,048,800
Feb 5, 2026	14.12	14.31	14.02	14.10	14.10	-1.26%	3,516,200
Feb 4, 2026	14.32	14.36	14.10	14.28	14.28	-0.56%	4,340,700
Feb 3, 2026	14.38	14.43	14.15	14.36	14.36	0.84%	3,840,043
Feb 2, 2026	14.49	14.65	14.18	14.24	14.24	-1.18%	5,069,272
Jan 30, 2026	14.61	14.68	14.36	14.41	14.41	-1.30%	5,207,200
Jan 29, 2026	14.58	15.13	14.34	14.60	14.60	-0.34%	6,600,416
Jan 28, 2026	15.33	15.33	14.58	14.65	14.65	-4.19%	5,927,727
Jan 27, 2026	15.14	15.39	14.81	15.29	15.29	0.39%	5,392,488
Jan 26, 2026	16.19	16.20	14.94	15.23	15.23	-5.34%	8,391,000
Jan 23, 2026	15.25	16.25	15.12	16.09	16.09	5.99%	7,348,017
Jan 22, 2026	15.41	15.50	15.13	15.18	15.18	-1.62%	4,098,747
Jan 21, 2026	15.33	15.58	15.18	15.43	15.43	1.11%	3,733,924
Jan 20, 2026	15.54	15.58	15.10	15.26	15.26	-1.04%	6,406,500
Jan 19, 2026	15.40	15.77	15.20	15.42	15.42	0.98%	6,679,693
Jan 16, 2026	16.00	16.10	15.14	15.27	15.27	-3.66%	7,683,218
Jan 15, 2026	16.20	16.58	15.56	15.85	15.85	-1.67%	9,197,491
Jan 14, 2026	15.61	16.95	15.46	16.12	16.12	3.73%	13,430,770
Jan 13, 2026	16.27	16.30	15.39	15.54	15.54	-2.14%	8,752,707
Jan 12, 2026	15.96	16.40	15.52	15.88	15.88	3.12%	10,358,170
Jan 9, 2026	14.61	15.49	14.61	15.40	15.40	5.70%	9,037,114
Jan 8, 2026	14.49	14.61	14.33	14.57	14.57	0.34%	4,994,672
Jan 7, 2026	14.66	14.76	14.43	14.52	14.52	0.21%	5,279,774
Jan 6, 2026	14.60	14.82	14.38	14.49	14.49	-0.69%	4,530,023
Jan 5, 2026	14.51	14.84	14.34	14.59	14.59	0.55%	5,910,213
Dec 31, 2025	14.77	14.84	14.46	14.51	14.51	-0.82%	3,783,510
Dec 30, 2025	14.63	15.07	14.40	14.63	14.63	-1.15%	6,017,185
Dec 29, 2025	14.05	14.98	14.04	14.80	14.80	5.26%	11,951,520
Dec 26, 2025	14.32	14.38	14.00	14.06	14.06	-1.82%	3,630,272
Dec 25, 2025	14.26	14.37	14.13	14.32	14.32	0.28%	4,302,750
Dec 24, 2025	13.99	14.36	13.85	14.28	14.28	2.88%	6,169,300
Dec 23, 2025	13.81	14.08	13.63	13.88	13.88	0.22%	5,232,706
Dec 22, 2025	13.45	14.07	13.30	13.85	13.85	2.97%	6,495,416
Dec 19, 2025	13.18	13.54	12.96	13.45	13.45	2.91%	4,056,200
Dec 18, 2025	12.51	13.21	12.48	13.07	13.07	3.98%	3,987,760
Dec 17, 2025	12.44	12.63	12.24	12.57	12.57	0.48%	3,097,300
Dec 16, 2025	12.62	12.62	12.33	12.51	12.51	-0.64%	2,413,000
Dec 15, 2025	12.61	12.73	12.40	12.59	12.59	-0.24%	3,143,918
Dec 12, 2025	12.87	12.99	12.62	12.62	12.62	-1.56%	3,020,179
Dec 11, 2025	13.26	13.30	12.80	12.82	12.82	-3.39%	3,768,672
Dec 10, 2025	13.61	13.66	13.16	13.27	13.27	-2.86%	4,051,672
Dec 9, 2025	13.44	13.96	13.31	13.66	13.66	1.64%	5,618,578
Dec 8, 2025	13.45	13.74	13.31	13.44	13.44	-	3,705,238
Dec 5, 2025	13.29	13.46	13.12	13.44	13.44	1.05%	2,606,088
Dec 4, 2025	13.41	13.54	13.04	13.30	13.30	-1.77%	4,669,544