Health & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.25	11.25	10.75	11.25	11.25	-0.88%	17,039
Jul 28, 2026	11.40	11.40	11.35	11.35	11.35	-2.16%	35,026
Jul 27, 2026	11.30	11.60	11.30	11.60	11.60	1.31%	8,169
Jul 24, 2026	11.55	11.60	11.45	11.45	11.45	-1.29%	45,825
Jul 23, 2026	12.00	12.35	11.60	11.60	11.60	-0.85%	73,874
Jul 22, 2026	11.80	12.00	11.70	11.70	11.70	-0.85%	10,041
Jul 21, 2026	11.80	11.80	11.70	11.80	11.80	-0.42%	7,605
Jul 20, 2026	12.20	12.20	11.85	11.85	11.85	-	10,078
Jul 17, 2026	12.00	12.00	11.75	11.85	11.85	-2.07%	24,260
Jul 16, 2026	12.40	12.40	12.00	12.10	12.10	1.68%	93,955
Jul 15, 2026	11.70	12.00	11.70	11.90	11.90	1.28%	14,106
Jul 14, 2026	11.80	11.80	11.70	11.75	11.75	-2.08%	70,036
Jul 13, 2026	12.05	12.05	12.00	12.00	12.00	0.42%	56,019
Jul 9, 2026	12.00	12.00	11.95	11.95	11.95	-0.42%	77,010
Jul 8, 2026	11.65	12.05	11.65	12.00	12.00	0.84%	17,026
Jul 7, 2026	12.00	12.00	11.85	11.90	11.90	-1.65%	87,062
Jul 6, 2026	12.05	12.30	12.05	12.10	12.10	0.41%	97,140
Jul 3, 2026	11.75	12.05	11.60	12.05	12.05	1.69%	67,113
Jul 2, 2026	11.80	11.90	11.80	11.85	11.85	-	46,210
Jul 1, 2026	12.00	12.00	11.80	11.85	11.85	0.42%	93,025
Jun 30, 2026	11.75	11.90	11.75	11.80	11.80	-0.42%	43,042
Jun 29, 2026	11.75	11.85	11.70	11.85	11.85	-	22,705
Jun 26, 2026	11.80	11.85	11.65	11.85	11.85	0.42%	66,005
Jun 25, 2026	11.85	11.85	11.75	11.80	11.80	-0.42%	21,117
Jun 24, 2026	11.60	11.85	11.60	11.85	11.85	2.16%	54,441
Jun 23, 2026	11.60	11.75	11.55	11.60	11.60	-2.93%	87,069
Jun 22, 2026	11.95	11.95	11.80	11.95	11.95	-0.42%	74,401
Jun 18, 2026	11.90	12.05	11.90	12.00	12.00	0.42%	109,241
Jun 17, 2026	11.95	12.00	11.85	11.95	11.95	-0.42%	82,316
Jun 16, 2026	12.00	12.00	11.90	12.00	12.00	1.69%	52,010
Jun 15, 2026	11.70	11.95	11.70	11.80	11.80	-0.84%	25,599
Jun 12, 2026	11.95	11.95	11.85	11.90	11.90	-0.42%	19,026
Jun 11, 2026	11.90	12.00	11.60	11.95	11.95	0.42%	84,342
Jun 10, 2026	12.35	12.35	11.90	11.90	11.90	-1.24%	111,216
Jun 9, 2026	11.85	12.25	11.85	12.05	12.05	0.42%	103,084
Jun 8, 2026	11.65	12.10	11.55	12.00	12.00	0.42%	57,041
Jun 5, 2026	12.00	12.10	11.90	11.95	11.95	-0.42%	55,394
Jun 4, 2026	11.40	12.60	11.40	12.00	12.00	3.00%	377,673
Jun 3, 2026	11.95	11.95	11.40	11.65	11.65	-2.92%	240,274
Jun 2, 2026	10.95	12.00	10.95	12.00	12.00	9.59%	233,291
Jun 1, 2026	10.55	10.95	10.55	10.95	10.95	0.46%	30,816
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