Health & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.20	12.20	11.95	12.05	12.05	-	63,016
Jan 21, 2026	12.10	12.10	11.90	12.05	12.05	-	56,112
Jan 20, 2026	12.05	12.10	11.90	12.05	12.05	-	86,150
Jan 19, 2026	12.05	12.10	11.90	12.05	12.05	-0.82%	62,835
Jan 16, 2026	12.25	12.45	12.10	12.15	12.15	-0.82%	48,028
Jan 15, 2026	12.65	12.65	12.20	12.25	12.25	0.41%	85,317
Jan 14, 2026	12.25	12.50	12.10	12.20	12.20	-0.41%	169,528
Jan 13, 2026	12.75	13.50	12.25	12.25	12.25	-0.81%	612,800
Jan 12, 2026	11.35	12.35	11.35	12.35	12.35	9.78%	210,646
Jan 9, 2026	11.10	11.25	11.00	11.25	11.25	2.74%	68,108
Jan 8, 2026	11.15	11.15	10.95	10.95	10.95	-0.90%	63,408
Jan 7, 2026	11.20	11.45	10.75	11.05	11.05	0.91%	122,153
Jan 6, 2026	10.95	11.00	10.90	10.95	10.95	-	54,212
Jan 5, 2026	11.00	11.00	10.95	10.95	10.95	-0.45%	21,018
Jan 2, 2026	11.00	11.15	10.95	11.00	11.00	-0.45%	55,381
Dec 31, 2025	11.05	11.15	11.00	11.05	11.05	0.91%	23,189
Dec 30, 2025	11.00	11.05	10.85	10.95	10.95	-0.45%	71,763
Dec 29, 2025	11.05	11.10	10.95	11.00	11.00	-0.45%	101,105
Dec 26, 2025	11.15	11.20	11.05	11.05	11.05	-0.90%	57,123
Dec 24, 2025	11.25	11.30	11.15	11.15	11.15	-1.33%	57,305
Dec 23, 2025	11.35	11.35	11.30	11.30	11.30	-1.31%	42,113
Dec 22, 2025	11.35	11.60	11.30	11.45	11.45	0.88%	43,179
Dec 19, 2025	11.25	11.50	11.25	11.35	11.35	-0.44%	10,104
Dec 18, 2025	11.35	11.40	11.30	11.40	11.40	0.88%	21,018
Dec 17, 2025	11.20	11.45	11.20	11.30	11.30	0.89%	36,008
Dec 16, 2025	11.10	11.25	11.10	11.20	11.20	-0.44%	17,019
Dec 15, 2025	11.20	11.50	11.20	11.25	11.25	0.45%	31,025
Dec 12, 2025	11.20	11.20	11.20	11.20	11.20	-	11,013
Dec 11, 2025	11.10	11.25	11.00	11.20	11.20	0.45%	54,009
Dec 10, 2025	11.25	11.25	11.15	11.15	11.15	-0.45%	43,018
Dec 9, 2025	11.20	11.20	11.20	11.20	11.20	-	3,020
Dec 8, 2025	11.25	11.25	11.20	11.20	11.20	-	32,014
Dec 5, 2025	11.25	11.30	11.20	11.20	11.20	-0.44%	26,142
Dec 4, 2025	11.35	11.35	11.25	11.25	11.25	-1.32%	33,015
Dec 3, 2025	11.30	11.40	11.25	11.40	11.40	0.88%	21,016
Dec 2, 2025	11.35	11.35	11.15	11.30	11.30	-	32,017
Dec 1, 2025	11.30	11.30	11.15	11.30	11.30	-0.44%	20,186
Nov 28, 2025	11.25	11.35	11.10	11.35	11.35	0.44%	86,568
Nov 27, 2025	11.20	11.40	11.15	11.30	11.30	-	71,032
Nov 26, 2025	11.25	11.30	11.15	11.30	11.30	0.44%	31,010
Nov 25, 2025	11.20	11.25	11.15	11.25	11.25	-0.44%	29,173
Nov 24, 2025	11.30	11.30	11.30	11.30	11.30	0.44%	13,325
Nov 21, 2025	11.55	11.55	11.10	11.25	11.25	-2.60%	72,116
Nov 20, 2025	11.65	11.70	11.50	11.55	11.55	-	34,037
Nov 19, 2025	11.55	11.55	11.40	11.55	11.55	-	30,210
Nov 18, 2025	11.75	11.85	11.50	11.55	11.55	-2.94%	44,822
Nov 17, 2025	12.05	12.05	11.80	11.90	11.90	-0.83%	58,615
Nov 14, 2025	12.05	12.05	11.95	12.00	12.00	-	31,812
Nov 13, 2025	12.05	12.10	11.95	12.00	12.00	-	37,075
Nov 12, 2025	12.05	12.05	12.00	12.00	12.00	-0.41%	22,018