Health & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.40	10.90	10.40	10.90	10.90	4.81%	33,246
May 28, 2026	10.50	10.60	10.40	10.40	10.40	-1.89%	93,184
May 27, 2026	11.00	11.00	10.55	10.60	10.60	-2.30%	110,310
May 26, 2026	10.90	10.90	10.65	10.85	10.85	-0.46%	7,215
May 25, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	53,294
May 22, 2026	10.90	11.10	10.90	11.00	11.00	4.27%	137,562
May 21, 2026	10.45	10.65	10.45	10.55	10.55	0.48%	44,016
May 20, 2026	10.25	10.50	10.25	10.50	10.50	2.94%	25,014
May 19, 2026	10.25	10.45	10.20	10.20	10.20	-0.49%	21,020
May 18, 2026	10.35	10.35	10.15	10.25	10.25	-1.44%	62,328
May 15, 2026	10.40	10.50	10.30	10.40	10.40	-0.95%	40,019
May 14, 2026	10.55	10.55	10.50	10.50	10.50	-0.47%	30,664
May 13, 2026	10.70	10.70	10.55	10.55	10.55	-1.40%	75,759
May 12, 2026	10.85	10.85	10.70	10.70	10.70	-1.38%	72,396
May 11, 2026	10.85	10.85	10.75	10.85	10.85	-	62,324
May 8, 2026	10.80	10.95	10.75	10.85	10.85	0.93%	34,049
May 7, 2026	10.75	10.80	10.65	10.75	10.75	-0.46%	75,059
May 6, 2026	10.95	10.95	10.75	10.80	10.80	-1.37%	20,162
May 5, 2026	10.85	11.00	10.70	10.95	10.95	1.39%	47,987
May 4, 2026	10.85	10.85	10.80	10.80	10.80	-	13,014
Apr 30, 2026	11.00	11.00	10.80	10.80	10.80	-1.82%	27,061
Apr 29, 2026	11.15	11.15	10.75	11.00	11.00	-0.90%	51,158
Apr 28, 2026	11.05	11.10	11.05	11.10	11.10	0.45%	17,007
Apr 27, 2026	11.05	11.20	11.05	11.05	11.05	-	75,577
Apr 24, 2026	11.25	11.25	11.05	11.05	11.05	-	9,140
Apr 23, 2026	11.20	11.20	11.05	11.05	11.05	-1.78%	42,298
Apr 22, 2026	11.25	11.30	11.20	11.25	11.25	-	47,297
Apr 21, 2026	11.35	11.35	11.20	11.25	11.25	-0.44%	40,479
Apr 20, 2026	11.50	11.50	11.30	11.30	11.30	-1.74%	53,025
Apr 17, 2026	11.65	11.70	11.50	11.50	11.50	-1.71%	51,024
Apr 16, 2026	11.30	11.70	11.20	11.70	11.70	1.74%	52,045
Apr 15, 2026	11.45	11.55	11.45	11.50	11.50	0.44%	37,028
Apr 14, 2026	11.65	11.70	11.25	11.45	11.45	-2.55%	238,658
Apr 13, 2026	11.85	11.90	11.75	11.75	11.75	-1.26%	43,056
Apr 10, 2026	11.95	11.95	11.90	11.90	11.90	-0.83%	34,356
Apr 9, 2026	12.05	12.05	11.95	12.00	12.00	-0.41%	26,655
Apr 8, 2026	12.10	12.15	12.05	12.05	12.05	-0.82%	18,482
Apr 7, 2026	12.10	12.15	12.10	12.15	12.15	-	4,269
Apr 2, 2026	12.20	12.20	12.10	12.15	12.15	-0.41%	28,171
Apr 1, 2026	12.40	12.45	12.20	12.20	12.20	-0.41%	23,088
Mar 31, 2026	12.30	12.55	12.20	12.25	12.25	1.24%	39,008
Mar 30, 2026	12.15	12.25	12.10	12.10	12.10	-0.41%	39,043
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