Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HLTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 230.875 | -0.43 | -0.18% | 230.875 | 230.875 | 230.875 | 0 |
| Jul 23 2024 | 231.30 | 0.35 | 0.15% | 231.55 | 231.625 | 230.50 | 290 |
| Jul 22 2024 | 230.95 | 2.10 | 0.92% | 230.65 | 232.05 | 230.225 | 50,379 |
| Jul 19 2024 | 228.85 | 0.38 | 0.16% | 229.30 | 229.325 | 228.775 | 595 |
| Jul 18 2024 | 228.475 | -3.23 | -1.39% | 230.80 | 231.225 | 228.40 | 396 |
| Jul 17 2024 | 231.70 | -0.38 | -0.16% | 231.45 | 232.525 | 229.475 | 592 |
| Jul 16 2024 | 232.075 | -0.20 | -0.09% | 230.90 | 234.15 | 215.61 | 80 |
| Jul 15 2024 | 232.275 | -2.08 | -0.89% | 234.70 | 235.825 | 232.075 | 32 |
| Jul 12 2024 | 234.35 | 2.40 | 1.03% | 234.45 | 235.075 | 234.175 | 1,720 |
| Jul 11 2024 | 231.95 | 0.95 | 0.41% | 232.75 | 235.40 | 217.06 | 3,952 |
| Jul 10 2024 | 231.00 | 2.10 | 0.92% | 231.00 | 231.00 | 231.00 | 4,350 |
| Jul 09 2024 | 228.90 | -1.60 | -0.69% | 228.75 | 229.775 | 228.725 | 196 |
| Jul 08 2024 | 230.50 | 0.97 | 0.42% | 230.50 | 230.50 | 230.50 | 0 |
| Jul 05 2024 | 229.525 | -0.03 | -0.01% | 229.10 | 229.70 | 228.85 | 211,970 |
| Jul 04 2024 | 229.55 | 2.40 | 1.06% | 229.55 | 229.55 | 229.55 | 0 |
| Jul 03 2024 | 227.15 | -3.23 | -1.40% | 229.40 | 231.60 | 225.775 | 7,199 |
| Jul 02 2024 | 230.375 | -2.48 | -1.06% | 230.55 | 230.90 | 228.20 | 21 |
| Jul 01 2024 | 232.85 | 0.28 | 0.12% | 232.70 | 232.975 | 231.90 | 96 |
| Jun 28 2024 | 232.575 | 0.00 | 0.00% | 233.85 | 234.175 | 231.525 | 831 |
| Jun 27 2024 | 232.575 | -2.10 | -0.89% | 232.575 | 232.575 | 232.575 | 0 |
| Jun 26 2024 | 234.675 | -1.68 | -0.71% | 236.60 | 236.60 | 234.35 | 935 |
| Jun 25 2024 | 236.35 | 1.55 | 0.66% | 234.90 | 236.55 | 234.55 | 2,293 |
| Jun 24 2024 | 234.80 | 2.18 | 0.93% | 234.05 | 234.90 | 233.95 | 1,389 |
| Jun 21 2024 | 232.625 | -0.40 | -0.17% | 231.85 | 233.325 | 231.775 | 800 |
| Jun 20 2024 | 233.025 | 1.45 | 0.63% | 231.45 | 234.475 | 229.70 | 1,067 |
| Jun 19 2024 | 231.575 | -0.10 | -0.04% | 231.575 | 231.575 | 231.575 | 0 |
| Jun 18 2024 | 231.675 | 0.60 | 0.26% | 231.10 | 234.85 | 215.735 | 672 |
| Jun 17 2024 | 231.075 | -2.30 | -0.99% | 231.60 | 231.75 | 230.475 | 2,786 |
| Jun 14 2024 | 233.375 | 1.32 | 0.57% | 232.85 | 236.35 | 230.45 | 337 |
| Jun 13 2024 | 232.05 | -0.48 | -0.20% | 232.80 | 235.825 | 231.30 | 4,705 |
| Jun 12 2024 | 232.525 | 0.47 | 0.20% | 232.90 | 237.525 | 232.00 | 54 |
| Jun 11 2024 | 232.05 | -1.08 | -0.46% | 232.70 | 232.80 | 231.40 | 11,664 |
| Jun 10 2024 | 233.125 | -0.38 | -0.16% | 232.45 | 233.25 | 232.175 | 152 |
| Jun 07 2024 | 233.50 | 1.68 | 0.72% | 231.60 | 235.05 | 231.425 | 192 |
| Jun 06 2024 | 231.825 | 0.67 | 0.29% | 232.25 | 234.85 | 230.70 | 1,147 |
| Jun 05 2024 | 231.15 | 3.35 | 1.47% | 228.45 | 231.55 | 228.45 | 620 |
| Jun 04 2024 | 227.80 | 1.73 | 0.76% | 227.45 | 227.875 | 226.725 | 100 |
| Jun 03 2024 | 226.075 | 0.15 | 0.07% | 225.95 | 226.30 | 224.90 | 81 |
| May 31 2024 | 225.925 | 2.48 | 1.11% | 224.50 | 226.075 | 224.075 | 590 |
| May 30 2024 | 223.45 | 1.00 | 0.45% | 221.90 | 226.625 | 221.90 | 62 |
| May 29 2024 | 222.45 | -0.80 | -0.36% | 222.65 | 222.80 | 221.60 | 764 |
| May 28 2024 | 223.25 | -2.63 | -1.16% | 225.65 | 225.925 | 222.875 | 2,179 |
| May 24 2024 | 225.875 | -1.78 | -0.78% | 227.05 | 227.05 | 225.15 | 686 |
| May 23 2024 | 227.65 | 0.80 | 0.35% | 227.65 | 227.65 | 227.65 | 20 |
| May 22 2024 | 226.85 | -0.20 | -0.09% | 225.80 | 227.05 | 224.925 | 2,210 |
| May 21 2024 | 227.05 | 1.10 | 0.49% | 225.30 | 227.30 | 224.925 | 143 |
| May 20 2024 | 225.95 | 0.60 | 0.27% | 225.65 | 226.075 | 225.275 | 18,958 |
| May 17 2024 | 225.35 | -1.10 | -0.49% | 225.50 | 225.65 | 225.175 | 1,214 |
| May 16 2024 | 226.45 | -0.43 | -0.19% | 226.55 | 226.85 | 226.15 | 25 |
| May 15 2024 | 226.875 | 1.38 | 0.61% | 226.35 | 227.55 | 224.50 | 926 |
| May 14 2024 | 225.50 | 0.10 | 0.04% | 225.70 | 227.00 | 213.185 | 298 |
| May 13 2024 | 225.40 | 1.30 | 0.58% | 224.65 | 225.40 | 223.975 | 79 |
| May 10 2024 | 224.10 | 2.32 | 1.05% | 223.45 | 224.25 | 223.45 | 125 |
| May 09 2024 | 221.775 | 0.43 | 0.19% | 220.95 | 222.525 | 220.375 | 7,133 |
| May 08 2024 | 221.35 | 1.20 | 0.55% | 221.70 | 221.70 | 221.075 | 3,156 |
| May 07 2024 | 220.15 | 3.33 | 1.53% | 217.50 | 220.325 | 217.475 | 1,060 |
| May 03 2024 | 216.825 | -0.88 | -0.40% | 216.50 | 217.825 | 215.125 | 262 |
| May 02 2024 | 217.70 | -1.83 | -0.83% | 218.10 | 218.875 | 217.45 | 200 |
| May 01 2024 | 219.525 | 0.10 | 0.05% | 219.525 | 219.525 | 219.525 | 0 |
| Apr 30 2024 | 219.425 | -0.03 | -0.01% | 218.75 | 221.075 | 217.675 | 108 |
| Apr 29 2024 | 219.45 | 0.95 | 0.43% | 219.75 | 220.55 | 219.325 | 142 |
| Apr 26 2024 | 218.50 | 2.35 | 1.09% | 216.45 | 218.775 | 216.125 | 791 |
