HLTH Historical Prices
NASDAQ: HLTHETFUSD
28.72+0.6203 (+2.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLTH price history
The price history for Tema Healthcare AI (HLTH) on this page begins on July 20, 2026, when the stock closed at $25.21; it most recently closed at $28.72 on October 5, 2026. The highest price in this record is $31.71, reached on October 5, 2026; the latest close is 9.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HLTH returns
1 week
-5.42%
1 month
-1.17%
HLTH price return, excluding dividends.
HLTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.68 | 28.10 | 27.30 | 27.91 | -0.81% | |
| 28.28 | 28.52 | 28.00 | 28.14 | -1.68% | |
| 31.71 | 31.71 | 28.58 | 28.62 | -6.38% | |
| 29.83 | 30.78 | 29.65 | 30.57 | +3.00% | |
| 29.87 | 29.87 | 29.41 | 29.68 | +0.58% | |
| 30.35 | 30.35 | 29.51 | 29.51 | -1.96% | |
| 30.18 | 30.50 | 30.07 | 30.10 | +0.47% | |
| 29.99 | 30.00 | 29.50 | 29.96 | +0.84% | |
| 29.54 | 29.84 | 29.41 | 29.71 | +0.41% | |
| 29.66 | 29.66 | 29.23 | 29.59 | -0.37% | |
| 28.85 | 29.70 | 28.85 | 29.70 | +2.95% | |
| 29.74 | 29.74 | 28.69 | 28.85 | -3.25% | |
| 29.50 | 30.04 | 29.50 | 29.82 | +1.60% | |
| 30.38 | 30.38 | 29.21 | 29.35 | +0.17% | |
| 29.53 | 29.53 | 29.18 | 29.30 | -0.20% | |
| 29.12 | 29.52 | 29.12 | 29.36 | +4.78% | |
| 28.45 | 28.45 | 28.02 | 28.02 | -0.50% | |
| 28.10 | 28.18 | 27.77 | 28.16 | +0.43% | |
| 27.56 | 28.04 | 27.53 | 28.04 | +1.45% | |
| 27.83 | 27.83 | 27.64 | 27.64 | +0.55% | |
| 27.34 | 27.71 | 27.34 | 27.49 | -1.36% | |
| 29.09 | 29.09 | 27.85 | 27.87 | -1.31% | |
| 28.04 | 28.50 | 27.94 | 28.24 | -0.95% | |
| 28.46 | 28.56 | 28.41 | 28.51 | -0.73% | |
| 28.36 | 28.72 | 28.36 | 28.72 | +0.77% | |
| 26.89 | 28.74 | 26.50 | 28.50 | +0.88% | |
| 28.20 | 28.36 | 28.20 | 28.25 | -0.67% | |
| 29.21 | 29.21 | 27.92 | 28.44 | -0.35% | |
| 29.51 | 29.51 | 28.52 | 28.54 | -3.94% | |
| 29.86 | 29.86 | 29.70 | 29.71 | +0.24% | |
| 31.22 | 31.22 | 29.49 | 29.64 | -0.94% | |
| 29.49 | 30.15 | 29.45 | 29.92 | +2.50% | |
| 29.64 | 29.64 | 28.86 | 29.19 | -0.85% | |
| 31.00 | 31.00 | 28.89 | 29.44 | +1.87% | |
| 29.27 | 29.35 | 28.90 | 28.90 | -1.20% | |
| 28.60 | 29.28 | 28.60 | 29.25 | +5.22% | |
| 28.61 | 28.61 | 27.67 | 27.80 | -0.47% | |
| 28.37 | 28.37 | 27.55 | 27.93 | +1.38% | |
| 27.32 | 27.56 | 27.32 | 27.55 | +0.07% | |
| 27.90 | 28.02 | 27.53 | 27.53 | -1.08% | |
| 27.75 | 27.83 | 27.69 | 27.83 | -0.07% | |
| 27.80 | 27.97 | 27.64 | 27.85 | +0.36% | |
| 28.00 | 28.00 | 27.28 | 27.75 | +2.21% | |
| 26.68 | 27.15 | 26.64 | 27.15 | +3.51% | |
| 26.44 | 26.44 | 26.10 | 26.23 | -1.76% | |
| 26.60 | 26.76 | 26.60 | 26.70 | +0.75% | |
| 26.09 | 26.51 | 26.09 | 26.50 | +2.44% | |
| 25.66 | 25.87 | 25.66 | 25.87 | +0.82% | |
| 25.51 | 25.66 | 25.51 | 25.66 | -0.58% | |
| 25.50 | 25.81 | 25.50 | 25.81 | +1.53% | |
| 25.11 | 25.42 | 25.11 | 25.42 | +0.63% | |
| 25.00 | 25.26 | 25.00 | 25.26 | +0.32% | |
| 25.15 | 25.36 | 25.11 | 25.18 | -0.12% | |
| 25.31 | 25.31 | 25.21 | 25.21 | -1.02% | |
| 25.47 | 25.47 | 25.33 | 25.47 | +1.11% | |
| 25.19 | 25.26 | 25.17 | 25.19 | -0.47% | |
| 24.88 | 25.31 | 24.88 | 25.31 | — |