Heren Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.60	15.42	13.58	15.12	15.12	11.83%	18,685,420
May 22, 2026	13.47	13.73	13.36	13.52	13.52	1.05%	5,150,570
May 21, 2026	13.68	14.49	13.30	13.38	13.38	-1.47%	9,309,841
May 20, 2026	13.82	13.91	13.54	13.58	13.58	-2.30%	5,382,253
May 19, 2026	13.86	14.17	13.68	13.90	13.90	0.58%	6,863,828
May 18, 2026	14.16	14.60	13.70	13.82	13.82	-2.47%	9,553,541
May 15, 2026	13.83	14.84	13.83	14.17	14.17	1.87%	11,051,940
May 14, 2026	13.38	14.25	13.38	13.91	13.91	4.35%	12,393,130
May 13, 2026	13.16	13.90	13.02	13.33	13.33	1.37%	10,020,200
May 12, 2026	13.40	13.57	13.10	13.15	13.15	-2.45%	5,873,949
May 11, 2026	13.73	13.79	13.30	13.48	13.48	-1.53%	10,074,000
May 8, 2026	13.60	13.88	13.45	13.69	13.69	0.81%	6,549,400
May 7, 2026	13.54	13.80	13.43	13.58	13.58	0.30%	6,560,855
May 6, 2026	13.89	13.98	13.36	13.54	13.54	-2.03%	9,148,527
Apr 30, 2026	13.56	13.94	13.38	13.82	13.82	2.67%	12,857,410
Apr 29, 2026	12.95	13.80	12.60	13.46	13.46	3.70%	20,494,750
Apr 28, 2026	11.33	13.62	11.27	12.98	12.98	14.16%	27,025,300
Apr 27, 2026	10.95	11.42	10.94	11.37	11.37	3.18%	8,614,660
Apr 24, 2026	10.95	11.06	10.76	11.02	11.02	-0.18%	6,703,149
Apr 23, 2026	11.12	11.48	10.94	11.04	11.04	-0.90%	6,194,074
Apr 22, 2026	11.12	11.21	10.96	11.14	11.14	-0.27%	5,397,400
Apr 21, 2026	11.23	11.29	10.97	11.17	11.17	-1.24%	5,992,548
Apr 20, 2026	11.40	11.50	11.25	11.31	11.31	-1.48%	7,808,618
Apr 17, 2026	11.72	11.84	11.33	11.48	11.48	-2.96%	7,997,914
Apr 16, 2026	11.62	11.85	11.18	11.83	11.83	1.89%	12,067,740
Apr 15, 2026	12.45	12.52	11.58	11.61	11.61	-8.73%	14,341,270
Apr 14, 2026	12.73	12.90	12.44	12.72	12.72	1.35%	9,436,520
Apr 13, 2026	12.14	13.00	12.04	12.55	12.55	3.63%	9,722,509
Apr 10, 2026	12.11	12.26	12.07	12.11	12.11	1.17%	3,650,600
Apr 9, 2026	12.39	12.44	11.92	11.97	11.97	-3.78%	4,043,774
Apr 8, 2026	12.18	12.44	12.13	12.44	12.44	4.54%	2,885,476
Apr 7, 2026	11.77	11.95	11.60	11.90	11.90	1.54%	2,503,002
Apr 3, 2026	12.08	12.13	11.65	11.72	11.72	-2.58%	3,159,232
Apr 2, 2026	12.20	12.29	11.92	12.03	12.03	-1.80%	3,087,072
Apr 1, 2026	12.25	12.30	12.16	12.25	12.25	1.91%	3,301,402
Mar 31, 2026	12.20	12.37	12.00	12.02	12.02	-1.07%	3,186,513
Mar 30, 2026	11.84	12.23	11.78	12.15	12.15	1.08%	4,094,451
Mar 27, 2026	11.72	12.03	11.61	12.02	12.02	2.04%	2,967,200
Mar 26, 2026	11.99	12.21	11.70	11.78	11.78	-1.75%	3,474,900
Mar 25, 2026	11.98	12.23	11.91	11.99	11.99	0.50%	3,384,951
Mar 24, 2026	11.86	11.97	11.52	11.93	11.93	3.02%	5,778,300
Mar 23, 2026	12.39	12.39	11.42	11.58	11.58	-6.91%	6,390,100
Mar 20, 2026	13.03	13.10	12.40	12.44	12.44	-4.31%	4,794,460
Mar 19, 2026	13.28	13.31	12.97	13.00	13.00	-2.99%	3,885,058
Mar 18, 2026	12.97	13.43	12.97	13.40	13.40	3.80%	5,125,300
Mar 17, 2026	13.23	13.23	12.90	12.91	12.91	-1.97%	3,382,620
Mar 16, 2026	12.89	13.26	12.76	13.17	13.17	2.57%	4,980,338
Mar 13, 2026	12.95	13.08	12.80	12.84	12.84	-0.70%	3,092,844
Mar 12, 2026	13.09	13.23	12.88	12.93	12.93	-1.30%	3,501,620
Mar 11, 2026	13.31	13.35	13.06	13.10	13.10	-1.28%	4,345,932