CHC Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.00	33.45	32.80	33.45	33.45	1.36%	694,968
Feb 10, 2026	33.05	33.15	32.75	33.00	33.00	-0.15%	389,326
Feb 9, 2026	32.65	33.35	32.60	33.05	33.05	1.85%	612,910
Feb 6, 2026	32.80	32.80	31.80	32.45	32.45	-1.22%	882,779
Feb 5, 2026	32.80	33.40	32.75	32.85	32.85	-	811,612
Feb 4, 2026	33.45	33.45	32.40	32.85	32.85	-1.79%	1,885,998
Feb 3, 2026	33.55	33.85	33.05	33.45	33.45	-	691,961
Feb 2, 2026	34.00	34.00	33.15	33.45	33.45	-1.62%	1,197,332
Jan 30, 2026	34.75	34.75	33.90	34.00	34.00	-2.16%	1,197,053
Jan 29, 2026	34.95	35.40	34.65	34.75	34.75	-0.57%	790,067
Jan 28, 2026	35.25	35.60	34.85	34.95	34.95	-0.85%	662,354
Jan 27, 2026	35.30	35.80	34.85	35.25	35.25	0.14%	922,171
Jan 26, 2026	35.75	35.75	34.90	35.20	35.20	-0.56%	754,831
Jan 23, 2026	35.20	35.55	35.10	35.40	35.40	1.14%	606,335
Jan 22, 2026	34.90	35.20	34.65	35.00	35.00	1.16%	697,919
Jan 21, 2026	35.30	35.30	34.30	34.60	34.60	-1.70%	1,801,984
Jan 20, 2026	35.45	35.65	35.00	35.20	35.20	-0.71%	997,486
Jan 19, 2026	35.45	35.85	35.20	35.45	35.45	0.14%	1,256,406
Jan 16, 2026	36.30	36.85	35.10	35.40	35.40	-2.61%	1,731,063
Jan 15, 2026	36.55	36.80	36.05	36.35	36.35	-0.68%	834,246
Jan 14, 2026	36.50	36.80	36.25	36.60	36.60	0.69%	700,303
Jan 13, 2026	36.40	36.70	35.85	36.35	36.35	0.14%	1,544,047
Jan 12, 2026	37.00	37.10	36.30	36.30	36.30	-	1,032,753
Jan 9, 2026	37.35	37.35	35.80	36.30	36.30	-2.02%	1,360,933
Jan 8, 2026	36.20	37.45	36.15	37.05	37.05	5.56%	2,337,190
Jan 7, 2026	35.10	35.20	34.70	35.10	35.10	-0.14%	1,316,449
Jan 6, 2026	35.15	35.80	35.05	35.15	35.15	0.14%	1,149,886
Jan 5, 2026	36.90	36.90	35.05	35.10	35.10	-4.88%	2,905,495
Jan 2, 2026	38.50	38.80	36.90	36.90	36.90	-4.16%	1,301,798
Dec 31, 2025	38.10	38.50	38.05	38.50	38.50	0.52%	502,506
Dec 30, 2025	38.45	38.45	37.65	38.30	38.30	-0.39%	755,225
Dec 29, 2025	38.65	38.65	38.15	38.45	38.45	0.13%	360,373
Dec 26, 2025	38.30	38.50	38.20	38.40	38.40	0.39%	251,336
Dec 24, 2025	39.15	39.25	38.15	38.25	38.25	-0.91%	596,537
Dec 23, 2025	38.95	39.35	38.60	38.60	38.60	-0.26%	530,238
Dec 22, 2025	39.50	39.50	38.40	38.70	38.70	-1.28%	846,094
Dec 19, 2025	39.05	39.35	38.85	39.20	39.20	-0.25%	895,658
Dec 18, 2025	38.50	39.80	38.35	39.30	39.30	2.48%	973,732
Dec 17, 2025	38.75	39.30	38.20	38.35	38.35	-0.13%	904,862
Dec 16, 2025	38.15	39.15	38.10	38.40	38.40	-0.52%	683,956
Dec 15, 2025	38.40	38.60	37.75	38.60	38.60	0.26%	596,319
Dec 12, 2025	37.40	39.40	37.25	38.50	38.50	3.49%	2,190,099
Dec 11, 2025	36.60	37.40	36.60	37.20	37.20	2.76%	751,892
Dec 10, 2025	37.40	37.40	36.00	36.20	36.20	-3.08%	1,217,474
Dec 9, 2025	37.20	37.35	36.90	37.35	37.35	0.95%	518,280
Dec 8, 2025	37.30	37.30	36.90	37.00	37.00	-0.67%	778,173
Dec 5, 2025	37.65	37.70	37.15	37.25	37.25	-0.80%	535,872
Dec 4, 2025	37.80	38.00	37.45	37.55	37.55	-0.92%	442,593
Dec 3, 2025	37.60	38.05	37.55	37.90	37.90	0.93%	542,441
Dec 2, 2025	37.75	37.90	37.45	37.55	37.55	-0.53%	888,532