Healthconn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.50	20.50	19.60	20.40	20.40	-0.49%	17,250
Feb 10, 2026	21.00	21.00	19.90	20.50	20.50	-2.38%	25,240
Feb 9, 2026	21.00	21.00	21.00	21.00	21.00	0.24%	10
Feb 6, 2026	20.90	20.95	19.95	20.95	20.95	-0.24%	406
Feb 5, 2026	21.00	21.00	20.00	21.00	21.00	-	6,236
Feb 4, 2026	20.95	21.00	20.50	21.00	21.00	-	8,083
Feb 3, 2026	20.90	21.00	20.00	21.00	21.00	0.48%	15,745
Feb 2, 2026	21.20	21.50	19.95	20.90	20.90	-5.86%	28,655
Jan 30, 2026	22.20	22.20	22.20	22.20	22.20	-0.22%	1,010
Jan 29, 2026	22.55	22.55	21.45	22.25	22.25	-1.33%	24,470
Jan 28, 2026	22.00	24.30	22.00	22.55	22.55	-0.66%	179,331
Jan 27, 2026	20.40	22.70	20.00	22.70	22.70	13.50%	156,945
Jan 26, 2026	20.40	20.40	19.70	20.00	20.00	-1.96%	17,220
Jan 23, 2026	20.40	20.40	19.70	20.40	20.40	0.25%	15,063
Jan 22, 2026	20.35	20.35	19.75	20.35	20.35	-0.25%	11,584
Jan 21, 2026	20.50	20.50	19.90	20.40	20.40	-	33,060
Jan 20, 2026	20.30	20.40	20.20	20.40	20.40	0.49%	18,030
Jan 19, 2026	20.55	20.60	19.80	20.30	20.30	-0.73%	52,890
Jan 16, 2026	20.50	20.70	20.00	20.45	20.45	1.74%	35,120
Jan 15, 2026	20.20	20.20	19.90	20.10	20.10	-	8,341
Jan 14, 2026	20.50	20.50	19.90	20.10	20.10	-1.95%	12,546
Jan 13, 2026	19.75	20.50	18.95	20.50	20.50	3.80%	46,120
Jan 12, 2026	19.75	19.75	19.00	19.75	19.75	-	16,080
Jan 9, 2026	19.50	19.75	19.50	19.75	19.75	1.28%	33,160
Jan 8, 2026	19.60	19.70	18.90	19.50	19.50	0.26%	41,339
Jan 7, 2026	20.30	20.30	18.65	19.45	19.45	-4.42%	26,085
Jan 6, 2026	20.00	20.40	19.75	20.35	20.35	1.75%	11,050
Jan 5, 2026	20.45	20.45	19.60	20.00	20.00	-2.44%	18,050
Jan 2, 2026	20.10	20.50	19.60	20.50	20.50	2.24%	13,097
Dec 31, 2025	20.00	20.05	20.00	20.05	20.05	3.89%	4,020
Dec 30, 2025	19.85	19.85	19.20	19.30	19.30	-2.77%	3,020
Dec 29, 2025	19.80	19.85	19.00	19.85	19.85	-	23,312
Dec 26, 2025	20.30	20.30	19.00	19.85	19.85	-2.22%	31,366
Dec 24, 2025	20.30	20.30	19.50	20.30	20.30	-	1,012
Dec 23, 2025	20.30	20.30	19.45	20.30	20.30	-	2,022
Dec 22, 2025	20.05	20.30	20.00	20.30	20.30	4.64%	17,096
Dec 19, 2025	20.20	20.20	19.30	19.40	19.40	-4.20%	22,055
Dec 18, 2025	19.70	20.25	19.60	20.25	20.25	0.25%	54,118
Dec 17, 2025	20.50	20.60	20.15	20.20	20.20	-0.98%	37,256
Dec 16, 2025	20.00	20.50	20.00	20.40	20.40	-0.97%	3,013
Dec 15, 2025	20.00	20.60	19.60	20.60	20.60	3.00%	57,082
Dec 12, 2025	20.80	20.80	19.60	20.00	20.00	-4.08%	26,451
Dec 11, 2025	20.50	20.85	19.90	20.85	20.85	1.71%	20,537
Dec 10, 2025	20.50	20.50	20.50	20.50	20.50	-0.24%	1
Dec 9, 2025	21.35	21.35	19.60	20.55	20.55	-2.61%	22,422
Dec 8, 2025	21.35	21.40	20.40	21.10	21.10	-1.17%	10,454
Dec 5, 2025	21.35	21.35	20.40	21.35	21.35	-	2,317
Dec 4, 2025	20.60	21.35	20.35	21.35	21.35	4.40%	28,668
Dec 3, 2025	20.35	20.45	20.20	20.45	20.45	-	8,100
Dec 2, 2025	20.10	20.50	19.80	20.45	20.45	2.00%	8,106