Healthconn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.20	19.70	19.00	19.30	19.30	-3.98%	25,240
Jul 13, 2026	20.70	21.00	19.40	20.10	20.10	-4.29%	31,170
Jul 9, 2026	21.10	21.15	20.50	21.00	21.00	0.71%	15,444
Jul 8, 2026	20.00	21.20	20.00	21.00	20.85	5.00%	56,145
Jul 7, 2026	20.80	20.80	19.50	20.00	19.86	-3.85%	14,610
Jul 6, 2026	20.10	20.80	20.00	20.80	20.65	4.52%	28,229
Jul 3, 2026	19.75	20.00	19.50	19.90	19.76	1.53%	41,630
Jul 2, 2026	19.10	19.75	19.10	19.60	19.46	-0.76%	11,526
Jul 1, 2026	19.75	19.75	18.80	19.75	19.61	-0.25%	27,150
Jun 30, 2026	19.80	19.80	19.00	19.80	19.66	3.12%	49,220
Jun 29, 2026	19.10	19.20	18.90	19.20	19.06	-2.29%	11,000
Jun 26, 2026	19.00	19.65	19.00	19.65	19.51	-	2,036
Jun 25, 2026	19.80	19.80	18.90	19.65	19.51	1.03%	35,486
Jun 24, 2026	19.80	19.80	19.20	19.45	19.31	-1.77%	19,327
Jun 23, 2026	20.30	20.40	19.50	19.80	19.66	-1.49%	48,130
Jun 22, 2026	20.40	20.40	19.40	20.10	19.96	-	32,961
Jun 18, 2026	21.00	21.00	19.80	20.10	19.96	-4.29%	31,398
Jun 17, 2026	21.00	21.00	20.05	21.00	20.85	-	59,943
Jun 16, 2026	19.90	21.55	19.80	21.00	20.85	5.00%	77,970
Jun 15, 2026	19.45	20.00	18.50	20.00	19.86	2.83%	49,591
Jun 12, 2026	19.20	19.45	18.65	19.45	19.31	1.30%	4,130
Jun 11, 2026	20.00	20.10	18.60	19.20	19.06	-4.00%	45,063
Jun 10, 2026	19.00	20.75	19.00	20.00	19.86	5.26%	71,351
Jun 9, 2026	19.20	19.20	18.50	19.00	18.87	-0.26%	36,240
Jun 8, 2026	19.10	19.10	18.90	19.05	18.92	-0.26%	6,764
Jun 5, 2026	19.15	19.15	18.45	19.10	18.97	-0.26%	36,560
Jun 4, 2026	19.40	19.40	19.00	19.15	19.01	-1.29%	25,096
Jun 3, 2026	19.65	19.65	18.40	19.40	19.26	-1.02%	65,584
Jun 2, 2026	19.65	19.65	18.75	19.60	19.46	-	14,145
Jun 1, 2026	19.70	19.80	18.75	19.60	19.46	-2.00%	323,935
May 29, 2026	20.00	20.75	19.80	20.00	19.86	-1.96%	10,192
May 28, 2026	20.60	20.60	19.80	20.40	20.26	-0.97%	23,250
May 27, 2026	20.20	20.70	19.80	20.60	20.45	-0.48%	24,542
May 26, 2026	20.40	20.70	19.75	20.70	20.55	1.47%	27,706
May 25, 2026	20.55	20.65	19.95	20.40	20.26	-0.73%	26,610
May 22, 2026	20.60	20.60	19.40	20.55	20.40	0.24%	192,176
May 21, 2026	22.70	22.70	19.80	20.50	20.36	-10.09%	120,736
May 20, 2026	22.60	22.80	21.80	22.80	22.64	0.88%	39,040
May 19, 2026	22.60	22.60	21.75	22.60	22.44	2.26%	13,417
May 18, 2026	22.85	22.85	21.75	22.10	21.94	-3.49%	12,081
May 15, 2026	22.80	23.00	21.95	22.90	22.74	0.44%	24,061
May 14, 2026	23.00	23.00	22.20	22.80	22.64	-0.87%	14,452
May 13, 2026	23.00	23.00	21.85	23.00	22.84	-	18,520
May 12, 2026	23.95	24.00	21.85	23.00	22.84	-4.17%	63,541
May 11, 2026	23.00	24.00	23.00	24.00	23.83	-	9,030
May 8, 2026	24.05	24.05	23.00	24.00	23.83	-0.62%	36,238
May 7, 2026	23.90	24.25	23.15	24.15	23.98	1.05%	74,620
May 6, 2026	23.60	24.35	23.20	23.90	23.73	1.49%	74,150
May 5, 2026	23.50	23.55	23.00	23.55	23.38	0.21%	73,100
May 4, 2026	23.40	23.60	22.45	23.50	23.33	0.43%	11,055