Healthconn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.20	18.20	17.60	18.15	18.15	-0.27%	7,071
Aug 17, 2026	18.10	18.20	17.60	18.20	18.20	0.28%	18,050
Aug 14, 2026	18.15	18.15	17.65	18.15	18.15	-	1,530
Aug 13, 2026	17.75	18.15	17.70	18.15	18.15	2.25%	13,052
Aug 12, 2026	18.50	18.50	17.30	17.75	17.75	-5.08%	53,015
Aug 11, 2026	18.70	18.70	18.00	18.70	18.70	-	4,030
Aug 10, 2026	18.50	18.70	17.80	18.70	18.70	5.06%	4,644
Aug 7, 2026	18.25	18.60	17.70	17.80	17.80	-2.20%	48,832
Aug 6, 2026	18.15	18.20	17.50	18.20	18.20	0.28%	21,847
Aug 5, 2026	18.70	18.70	17.80	18.15	18.15	-2.68%	15,332
Aug 4, 2026	18.70	18.70	17.90	18.65	18.65	-0.27%	18,043
Aug 3, 2026	18.70	18.70	17.90	18.70	18.70	0.54%	34,061
Jul 31, 2026	18.50	18.60	17.90	18.60	18.60	0.54%	12,260
Jul 30, 2026	18.40	18.50	17.90	18.50	18.50	0.54%	41,161
Jul 29, 2026	18.40	18.40	17.70	18.40	18.40	-	21,661
Jul 28, 2026	18.50	18.95	18.00	18.40	18.40	-3.16%	49,342
Jul 27, 2026	18.60	19.00	18.40	19.00	19.00	-0.52%	62,601
Jul 24, 2026	19.30	19.30	19.00	19.10	19.10	-1.80%	16,303
Jul 23, 2026	19.45	19.45	19.45	19.45	19.45	-0.26%	3,010
Jul 22, 2026	19.10	19.50	18.65	19.50	19.50	2.36%	48,272
Jul 21, 2026	19.50	19.50	18.80	19.05	19.05	0.26%	15,182
Jul 20, 2026	19.30	19.30	18.70	19.00	19.00	-1.55%	19,106
Jul 17, 2026	19.15	19.30	18.70	19.30	19.30	-3.50%	37,061
Jul 16, 2026	18.90	20.00	18.50	20.00	20.00	2.04%	67,208
Jul 15, 2026	19.70	19.70	19.00	19.60	19.60	1.55%	11,020
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