Health & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.10	12.15	12.10	12.15	12.15	-0.82%	28,031
Mar 26, 2026	12.05	12.25	12.00	12.25	12.25	0.41%	65,029
Mar 25, 2026	12.10	12.25	12.10	12.20	12.20	0.83%	46,215
Mar 24, 2026	12.10	12.15	12.05	12.10	12.10	-	41,034
Mar 23, 2026	12.10	12.20	12.10	12.10	12.10	-1.22%	31,100
Mar 20, 2026	12.25	12.25	12.20	12.25	12.25	-	18,207
Mar 19, 2026	12.15	12.25	12.10	12.25	12.25	-0.41%	35,046
Mar 18, 2026	12.25	12.30	12.20	12.30	12.30	0.41%	74,047
Mar 17, 2026	12.25	12.25	12.15	12.25	12.25	-	62,245
Mar 16, 2026	12.25	12.30	12.20	12.25	12.25	-0.81%	86,098
Mar 13, 2026	12.50	12.50	12.35	12.35	12.35	-0.40%	28,229
Mar 12, 2026	12.20	12.40	12.20	12.40	12.40	0.81%	32,147
Mar 11, 2026	12.20	12.40	12.20	12.30	12.30	0.82%	34,196
Mar 10, 2026	12.10	12.30	12.10	12.20	12.20	0.83%	57,468
Mar 9, 2026	12.20	12.25	12.00	12.10	12.10	-3.20%	89,245
Mar 6, 2026	12.35	12.50	12.20	12.50	12.50	-	83,216
Mar 5, 2026	12.60	12.65	12.50	12.50	12.50	1.21%	107,087
Mar 4, 2026	12.35	12.35	12.25	12.35	12.35	-1.59%	77,714
Mar 3, 2026	12.55	12.55	12.55	12.55	12.55	-0.40%	43,124
Mar 2, 2026	12.50	12.60	12.40	12.60	12.60	-	23,455
Feb 26, 2026	12.65	12.95	12.50	12.60	12.60	-	69,282
Feb 25, 2026	12.60	12.80	12.55	12.60	12.60	-	58,531
Feb 24, 2026	12.45	12.65	12.45	12.60	12.60	0.80%	83,030
Feb 23, 2026	12.55	12.60	12.40	12.50	12.50	0.81%	53,750
Feb 11, 2026	12.45	12.90	12.40	12.40	12.40	-1.59%	71,358
Feb 10, 2026	12.60	12.65	12.55	12.60	12.60	-1.18%	27,119
Feb 9, 2026	13.10	13.10	12.60	12.75	12.75	0.79%	32,201
Feb 6, 2026	12.60	12.90	12.55	12.65	12.65	-0.39%	28,378
Feb 5, 2026	12.90	12.90	12.70	12.70	12.70	-1.55%	37,076
Feb 4, 2026	13.00	13.00	12.70	12.90	12.90	-0.77%	39,172
Feb 3, 2026	13.25	13.25	12.60	13.00	13.00	0.39%	101,427
Feb 2, 2026	13.10	13.75	12.85	12.95	12.95	-	196,321
Jan 30, 2026	12.75	13.00	12.65	12.95	12.95	1.57%	162,274
Jan 29, 2026	13.60	13.60	12.55	12.75	12.75	-6.59%	408,975
Jan 28, 2026	13.80	14.50	13.20	13.65	13.65	0.37%	1,772,242
Jan 27, 2026	12.40	13.60	12.40	13.60	13.60	9.68%	1,254,407
Jan 26, 2026	12.10	12.40	12.10	12.40	12.40	2.90%	30,257
Jan 23, 2026	12.00	12.10	12.00	12.05	12.05	-	42,015
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