Health & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.85	10.85	10.75	10.75	-	-0.92%	10,026
Aug 25, 2026	10.85	10.85	10.75	10.85	10.85	-0.46%	17,109
Aug 24, 2026	10.95	10.95	10.85	10.90	10.90	-	12,079
Aug 21, 2026	10.90	10.95	10.85	10.90	10.90	-0.46%	14,404
Aug 20, 2026	10.90	10.95	10.85	10.95	10.95	-0.45%	10,173
Aug 18, 2026	10.95	11.00	10.95	11.00	11.00	0.46%	7,668
Aug 17, 2026	10.85	11.00	10.85	10.95	10.95	-0.45%	19,417
Aug 14, 2026	10.95	11.00	10.95	11.00	11.00	-	10,113
Aug 13, 2026	11.10	11.10	11.00	11.00	11.00	-	2,118
Aug 12, 2026	11.20	11.35	10.90	11.00	11.00	-0.45%	78,109
Aug 11, 2026	11.30	11.30	11.00	11.05	11.05	-1.34%	32,009
Aug 10, 2026	11.45	11.45	11.15	11.20	11.20	-1.32%	19,254
Aug 7, 2026	11.35	11.35	11.35	11.35	11.35	-0.87%	3,008
Aug 6, 2026	11.70	11.70	11.30	11.45	11.45	-0.87%	4,010
Aug 5, 2026	11.60	11.60	11.35	11.55	11.55	-0.43%	7,131
Aug 4, 2026	11.40	11.60	11.15	11.60	11.60	1.75%	7,316
Aug 3, 2026	11.20	11.40	11.20	11.40	11.40	-1.72%	11,113
Jul 31, 2026	11.20	11.60	11.20	11.60	11.60	3.11%	9,121
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