Heren Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	13.60	14.01	13.38	13.61	13.61	1.34%	8,100,998
Jul 14, 2026	13.35	13.72	13.01	13.43	13.43	-1.47%	5,190,474
Jul 13, 2026	14.35	14.67	13.33	13.63	13.63	-6.13%	8,867,848
Jul 10, 2026	14.50	14.84	14.35	14.52	14.52	-0.07%	7,660,900
Jul 9, 2026	15.05	15.10	14.00	14.53	14.53	-4.85%	12,966,718
Jul 8, 2026	14.86	15.60	14.63	15.27	15.27	3.81%	15,457,852
Jul 7, 2026	15.18	15.40	14.51	14.71	14.71	-3.41%	7,978,813
Jul 6, 2026	15.80	15.80	15.11	15.23	15.23	-3.73%	9,491,112
Jul 3, 2026	15.57	16.08	15.35	15.82	15.82	1.54%	14,207,016
Jul 2, 2026	13.73	15.97	13.67	15.58	15.58	12.82%	16,984,829
Jul 1, 2026	13.33	13.89	13.30	13.81	13.81	3.60%	5,668,204
Jun 30, 2026	12.70	13.44	12.41	13.33	13.33	4.88%	5,418,048
Jun 29, 2026	13.36	13.40	12.41	12.71	12.71	-4.15%	6,795,638
Jun 26, 2026	13.19	13.42	12.94	13.26	13.26	-0.60%	6,061,996
Jun 25, 2026	13.82	13.84	13.12	13.34	13.34	-2.98%	6,235,654
Jun 24, 2026	14.00	14.22	13.54	13.75	13.75	-2.90%	7,244,600
Jun 23, 2026	14.10	14.56	13.95	14.16	14.16	-0.42%	8,999,597
Jun 22, 2026	14.97	15.35	13.70	14.22	14.22	-4.88%	11,063,848
Jun 18, 2026	14.59	15.02	14.45	14.95	14.95	1.36%	7,384,323
Jun 17, 2026	14.85	14.85	14.33	14.75	14.75	-1.01%	6,588,246
Jun 16, 2026	14.35	15.20	14.18	14.90	14.90	3.26%	9,164,278
Jun 15, 2026	14.41	15.06	14.25	14.43	14.43	0.98%	10,964,800
Jun 12, 2026	14.37	14.98	14.18	14.32	14.29	0.85%	6,856,782
Jun 11, 2026	14.60	14.69	13.87	14.20	14.17	-3.86%	7,725,900
Jun 10, 2026	14.76	15.68	14.08	14.77	14.74	-1.53%	12,198,730
Jun 9, 2026	14.35	15.09	14.27	15.00	14.97	5.19%	9,950,654
Jun 8, 2026	13.92	15.08	13.88	14.26	14.23	0.85%	14,306,924
Jun 5, 2026	13.51	14.40	13.40	14.14	14.11	4.74%	14,969,120
Jun 4, 2026	12.35	13.62	12.23	13.50	13.47	8.26%	17,071,410
Jun 3, 2026	12.08	12.73	11.87	12.47	12.44	-1.19%	18,924,420
Jun 2, 2026	12.10	12.88	12.10	12.62	12.59	-16.53%	21,152,280
May 25, 2026	13.60	15.42	13.58	15.12	15.09	11.83%	18,685,420
May 22, 2026	13.47	13.73	13.36	13.52	13.49	1.05%	5,150,570
May 21, 2026	13.68	14.49	13.30	13.38	13.35	-1.47%	9,309,841
May 20, 2026	13.82	13.91	13.54	13.58	13.55	-2.30%	5,382,253
May 19, 2026	13.86	14.17	13.68	13.90	13.87	0.58%	6,863,828
May 18, 2026	14.16	14.60	13.70	13.82	13.79	-2.47%	9,553,541
May 15, 2026	13.83	14.84	13.83	14.17	14.14	1.87%	11,051,940
May 14, 2026	13.38	14.25	13.38	13.91	13.88	4.35%	12,393,130
May 13, 2026	13.16	13.90	13.02	13.33	13.30	1.37%	10,020,200
May 12, 2026	13.40	13.57	13.10	13.15	13.12	-2.45%	5,873,949
May 11, 2026	13.73	13.79	13.30	13.48	13.45	-1.53%	10,074,000
May 8, 2026	13.60	13.88	13.45	13.69	13.66	0.81%	6,549,400
May 7, 2026	13.54	13.80	13.43	13.58	13.55	0.30%	6,560,855
May 6, 2026	13.89	13.98	13.36	13.54	13.51	-2.03%	9,148,527
Apr 30, 2026	13.56	13.94	13.38	13.82	13.79	2.67%	12,857,410
Apr 29, 2026	12.95	13.80	12.60	13.46	13.43	3.70%	20,494,750
Apr 28, 2026	11.33	13.62	11.27	12.98	12.95	14.16%	27,025,300
Apr 27, 2026	10.95	11.42	10.94	11.37	11.35	3.18%	8,614,660
Apr 24, 2026	10.95	11.06	10.76	11.02	11.00	-0.18%	6,703,149