Heren Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.03	14.22	12.85	13.95	13.95	0.72%	8,050,875
Oct 8, 2026	13.79	14.18	13.71	13.85	13.85	0.07%	3,722,900
Sep 30, 2026	14.02	14.48	13.81	13.84	13.84	-1.28%	2,775,100
Sep 29, 2026	14.00	14.18	13.82	14.02	14.02	1.15%	2,903,495
Sep 28, 2026	14.06	14.18	13.76	13.86	13.86	-1.42%	3,606,997
Sep 24, 2026	14.40	14.64	14.00	14.06	14.06	-2.36%	4,070,700
Sep 23, 2026	13.93	14.65	13.78	14.40	14.40	2.86%	6,323,274
Sep 22, 2026	14.34	14.48	13.86	14.00	14.00	-2.91%	7,155,140
Sep 21, 2026	14.39	14.98	14.15	14.42	14.42	0.21%	8,671,028
Sep 18, 2026	14.01	14.47	13.75	14.39	14.39	3.82%	6,100,800
Sep 17, 2026	13.65	14.10	13.60	13.86	13.86	0.87%	4,056,047
Sep 16, 2026	13.33	13.84	13.20	13.74	13.74	2.84%	4,014,500
Sep 15, 2026	13.77	13.99	13.35	13.36	13.36	-2.20%	3,387,000
Sep 14, 2026	13.36	13.80	13.07	13.66	13.66	1.34%	5,679,870
Sep 11, 2026	13.73	14.03	13.40	13.48	13.48	-3.30%	4,264,972
Sep 10, 2026	13.92	14.22	13.84	13.94	13.94	-0.07%	3,961,500
Sep 9, 2026	14.20	14.29	13.89	13.95	13.95	-2.04%	4,500,015
Sep 8, 2026	14.30	14.70	13.89	14.24	14.24	1.57%	8,451,100
Sep 7, 2026	13.75	14.17	13.53	14.02	14.02	2.11%	7,080,900
Sep 4, 2026	14.25	14.51	13.64	13.73	13.73	-2.90%	9,078,167
Sep 3, 2026	13.82	14.65	13.61	14.14	14.14	2.54%	14,298,970
Sep 2, 2026	14.92	15.00	13.65	13.79	13.79	-7.51%	14,384,674
Sep 1, 2026	14.02	15.40	14.01	14.91	14.91	9.63%	23,207,542
Aug 31, 2026	11.62	13.80	11.62	13.60	13.60	15.45%	17,131,710
Aug 28, 2026	11.67	11.84	11.57	11.78	11.78	1.82%	2,986,619
Aug 27, 2026	11.54	11.63	11.47	11.57	11.57	0.26%	1,995,020
Aug 26, 2026	11.71	11.80	11.33	11.54	11.54	-1.28%	2,476,599
Aug 25, 2026	11.45	11.72	11.17	11.69	11.69	2.54%	3,006,699
Aug 24, 2026	11.85	11.87	11.22	11.40	11.40	-4.20%	3,396,900
Aug 21, 2026	11.89	12.10	11.62	11.90	11.90	0.17%	3,640,522
Aug 20, 2026	11.53	12.10	11.40	11.88	11.88	4.39%	3,831,000
Aug 19, 2026	11.95	11.99	11.33	11.38	11.38	-5.09%	3,171,485
Aug 18, 2026	12.05	12.07	11.78	11.99	11.99	-0.42%	3,401,500
Aug 17, 2026	12.17	12.17	11.75	12.04	12.04	-0.33%	3,121,272
Aug 14, 2026	11.99	12.26	11.77	12.08	12.08	0.75%	5,348,115
Aug 13, 2026	12.05	12.31	11.88	11.99	11.99	-0.58%	4,525,200
Aug 12, 2026	12.00	12.22	11.84	12.06	12.06	-2.27%	4,815,089
Aug 11, 2026	12.10	12.39	11.81	12.34	12.34	1.73%	4,622,180
Aug 10, 2026	12.04	12.16	11.82	12.13	12.13	1.59%	5,545,400
Aug 7, 2026	12.21	12.27	11.81	11.94	11.94	-2.21%	4,908,872
Aug 6, 2026	12.20	12.52	12.04	12.21	12.21	-0.57%	4,949,972
Aug 5, 2026	12.09	12.50	12.04	12.28	12.28	0.82%	6,767,674
Aug 4, 2026	11.38	12.21	11.38	12.18	12.18	7.31%	8,799,932
Aug 3, 2026	10.70	11.53	10.61	11.35	11.35	6.87%	8,812,340
Jul 31, 2026	9.98	10.72	9.98	10.62	10.62	7.16%	7,205,300
Jul 30, 2026	10.36	10.56	9.87	9.91	9.91	-3.60%	6,736,491
Jul 29, 2026	10.29	10.36	10.06	10.28	10.28	0.39%	4,679,065
Jul 28, 2026	10.24	10.59	10.16	10.24	10.24	-0.68%	3,869,100
Jul 27, 2026	10.16	10.49	10.10	10.31	10.31	1.88%	3,748,900
Jul 24, 2026	10.46	10.47	10.02	10.12	10.12	-3.44%	4,423,200