Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 10.76 | -0.04 | -0.37% | 10.76 | 10.76 | 10.72 | 1,437 |
| Jun 03 2024 | 10.80 | 0.09 | 0.84% | 10.80 | 10.82 | 10.79 | 4,889 |
| May 31 2024 | 10.71 | 0.03 | 0.28% | 10.70 | 10.74 | 10.69 | 9,358 |
| May 30 2024 | 10.68 | -0.04 | -0.37% | 10.66 | 10.68 | 10.66 | 6,373 |
| May 29 2024 | 10.72 | -0.12 | -1.11% | 10.81 | 10.81 | 10.72 | 4,563 |
| May 28 2024 | 10.84 | -0.05 | -0.46% | 10.85 | 10.87 | 10.82 | 11,137 |
| May 27 2024 | 10.89 | -0.10 | -0.91% | 11.00 | 11.00 | 10.88 | 1,024 |
| May 24 2024 | 10.99 | -0.06 | -0.54% | 10.96 | 10.99 | 10.94 | 2,028 |
| May 23 2024 | 11.05 | 0.11 | 1.01% | 11.05 | 11.06 | 11.04 | 5,941 |
| May 22 2024 | 10.94 | -0.06 | -0.55% | 10.96 | 10.96 | 10.92 | 13,432 |
| May 21 2024 | 11.00 | -0.02 | -0.18% | 11.03 | 11.06 | 11.00 | 22,362 |
| May 20 2024 | 11.02 | -0.06 | -0.54% | 11.00 | 11.02 | 10.99 | 11,955 |
| May 17 2024 | 11.08 | -0.01 | -0.09% | 11.08 | 11.08 | 11.07 | 481 |
| May 16 2024 | 11.09 | 0.07 | 0.64% | 11.03 | 11.09 | 11.03 | 24,168 |
| May 15 2024 | 11.02 | 0.01 | 0.09% | 11.03 | 11.04 | 10.98 | 7,947 |
| May 14 2024 | 11.01 | 0.00 | 0.00% | 11.02 | 11.02 | 10.98 | 5,979 |
| May 13 2024 | 11.01 | 0.06 | 0.55% | 10.95 | 11.03 | 10.95 | 7,022 |
| May 10 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 1,302 |
| May 09 2024 | 10.95 | -0.04 | -0.36% | 10.95 | 10.97 | 10.92 | 18,439 |
| May 08 2024 | 10.99 | 0.13 | 1.20% | 11.00 | 11.02 | 10.99 | 17,890 |
| May 07 2024 | 10.86 | 0.01 | 0.09% | 10.85 | 10.89 | 10.84 | 10,089 |
| May 06 2024 | 10.85 | 0.00 | 0.00% | 10.85 | 10.85 | 10.84 | 6,472 |
| May 03 2024 | 10.85 | -0.08 | -0.73% | 10.88 | 10.88 | 10.84 | 14,092 |
| May 02 2024 | 10.93 | 0.00 | 0.00% | 10.90 | 10.97 | 10.90 | 4,952 |
| May 01 2024 | 10.93 | 0.10 | 0.92% | 10.90 | 10.96 | 10.90 | 25,966 |
| Apr 30 2024 | 10.83 | 0.10 | 0.93% | 10.82 | 10.85 | 10.80 | 9,089 |
| Apr 29 2024 | 10.73 | -0.01 | -0.09% | 10.77 | 10.77 | 10.72 | 3,555 |
| Apr 26 2024 | 10.74 | -0.12 | -1.10% | 10.72 | 10.76 | 10.71 | 27,234 |
| Apr 24 2024 | 10.86 | 0.04 | 0.37% | 10.95 | 10.95 | 10.86 | 3,193 |
| Apr 23 2024 | 10.82 | 0.01 | 0.09% | 10.79 | 10.85 | 10.79 | 1,501 |
| Apr 22 2024 | 10.81 | 0.05 | 0.46% | 10.80 | 10.89 | 10.78 | 21,195 |
| Apr 19 2024 | 10.76 | -0.09 | -0.83% | 10.81 | 10.81 | 10.73 | 51,837 |
| Apr 18 2024 | 10.85 | -0.11 | -1.00% | 10.96 | 10.96 | 10.83 | 4,187 |
| Apr 17 2024 | 10.96 | 0.00 | 0.00% | 10.98 | 10.98 | 10.93 | 6,965 |
| Apr 16 2024 | 10.96 | 0.02 | 0.18% | 10.93 | 10.97 | 10.93 | 1,238 |
| Apr 15 2024 | 10.94 | -0.08 | -0.73% | 11.13 | 11.13 | 10.81 | 492 |
| Apr 12 2024 | 11.02 | -0.02 | -0.18% | 11.01 | 11.03 | 10.99 | 10,202 |
| Apr 11 2024 | 11.04 | 0.03 | 0.27% | 11.04 | 11.04 | 11.04 | 1,597 |
| Apr 10 2024 | 11.01 | 0.03 | 0.27% | 11.01 | 11.04 | 11.01 | 1,176 |
| Apr 09 2024 | 10.98 | 0.00 | 0.00% | 10.97 | 11.01 | 10.96 | 10,332 |
| Apr 08 2024 | 10.98 | 0.00 | 0.00% | 10.98 | 10.98 | 10.98 | 0 |
| Apr 05 2024 | 10.98 | -0.12 | -1.08% | 11.01 | 11.01 | 10.97 | 3,541 |
| Apr 04 2024 | 11.10 | -0.06 | -0.54% | 11.16 | 11.16 | 11.10 | 8,164 |
| Apr 03 2024 | 11.16 | -0.27 | -2.36% | 11.40 | 11.40 | 11.06 | 13,640 |
| Apr 02 2024 | 11.43 | -0.03 | -0.26% | 11.46 | 11.46 | 11.37 | 1,982 |
| Mar 28 2024 | 11.46 | 0.07 | 0.61% | 11.48 | 11.50 | 11.46 | 312 |
| Mar 27 2024 | 11.39 | 0.03 | 0.26% | 11.40 | 11.46 | 11.39 | 3,709 |
| Mar 26 2024 | 11.36 | 0.02 | 0.18% | 11.40 | 11.40 | 11.31 | 5,001 |
| Mar 25 2024 | 11.34 | -0.08 | -0.70% | 11.35 | 11.39 | 11.30 | 5,191 |
| Mar 22 2024 | 11.42 | 0.13 | 1.15% | 11.29 | 11.42 | 11.29 | 3,529 |
| Mar 21 2024 | 11.29 | -0.16 | -1.40% | 11.45 | 11.45 | 11.27 | 6,016 |
| Mar 20 2024 | 11.45 | 0.13 | 1.15% | 11.38 | 11.45 | 11.38 | 8,897 |
| Mar 19 2024 | 11.32 | 0.04 | 0.35% | 11.32 | 11.32 | 11.27 | 7,601 |
| Mar 18 2024 | 11.28 | -0.01 | -0.09% | 11.31 | 11.34 | 11.18 | 10,790 |
| Mar 15 2024 | 11.29 | 0.00 | 0.00% | 11.40 | 11.40 | 11.27 | 5,021 |
| Mar 14 2024 | 11.29 | -0.03 | -0.27% | 11.33 | 11.33 | 11.26 | 2,330 |
| Mar 13 2024 | 11.32 | 0.07 | 0.62% | 11.26 | 11.35 | 11.26 | 2,047 |
| Mar 12 2024 | 11.25 | 0.02 | 0.18% | 11.32 | 11.33 | 11.25 | 9,029 |
| Mar 11 2024 | 11.23 | -0.04 | -0.35% | 11.49 | 11.49 | 11.23 | 584 |
| Mar 08 2024 | 11.27 | 0.07 | 0.63% | 11.20 | 11.30 | 11.20 | 11,272 |
| Mar 07 2024 | 11.20 | 0.03 | 0.27% | 11.26 | 11.27 | 11.20 | 21,929 |
