5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
-2.66%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+12.06%
BlackRock Health Sciences Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.46 | $39.27 (-0.49%) | $39.50 | $39.10 | 39.83 K | $508.82 M |
| 05/05/2026 | $39.44 | $39.30 (-0.35%) | $39.44 | $39.09 | 66.60 K | $507.92 M |
| 05/04/2026 | $39.10 | $39.13 (0.08%) | $39.34 | $39.00 | 45.30 K | $505.72 M |
| 05/01/2026 | $39.52 | $39.39 (-0.33%) | $39.52 | $39.20 | 36.51 K | $509.08 M |
| 04/30/2026 | $39.13 | $39.32 (0.49%) | $39.46 | $38.92 | 98.20 K | $508.18 M |
| 04/29/2026 | $38.72 | $38.71 (-0.03%) | $38.99 | $38.25 | 95.36 K | $500.29 M |
| 04/28/2026 | $39.06 | $38.89 (-0.44%) | $39.26 | $38.87 | 40.52 K | $502.62 M |
| 04/27/2026 | $38.99 | $39.07 (0.21%) | $39.38 | $38.87 | 57.02 K | $504.94 M |
| 04/24/2026 | $39.33 | $39.12 (-0.53%) | $39.46 | $38.78 | 40.34 K | $505.59 M |
| 04/23/2026 | $39.56 | $39.61 (0.13%) | $39.80 | $39.07 | 44.93 K | $511.92 M |
| 04/22/2026 | $39.35 | $39.40 (0.13%) | $39.89 | $39.35 | 34.10 K | $509.21 M |
| 04/21/2026 | $39.61 | $39.25 (-0.91%) | $39.84 | $39.21 | 36.80 K | $507.27 M |
| 04/20/2026 | $39.93 | $39.65 (-0.7%) | $40.13 | $39.60 | 33.20 K | $512.44 M |
| 04/17/2026 | $39.85 | $39.92 (0.18%) | $40.10 | $39.85 | 30.80 K | $515.93 M |
| 04/16/2026 | $39.82 | $39.68 (-0.35%) | $40.14 | $39.65 | 24.70 K | $512.83 M |
| 04/15/2026 | $39.97 | $40.09 (0.3%) | $40.20 | $39.79 | 42.10 K | $518.13 M |
| 04/14/2026 | $39.46 | $40.05 (1.5%) | $40.39 | $39.46 | 51.62 K | $517.61 M |
| 04/13/2026 | $39.05 | $39.41 (0.92%) | $39.66 | $39.04 | 46.40 K | $509.34 M |
| 04/10/2026 | $39.41 | $39.28 (-0.33%) | $39.60 | $39.00 | 31.54 K | $507.66 M |
| 04/09/2026 | $39.00 | $39.53 (1.36%) | $39.68 | $39.00 | 29.30 K | $510.89 M |
| 04/08/2026 | $40.24 | $39.21 (-2.56%) | $40.24 | $38.67 | 59.20 K | $506.75 M |
| 04/07/2026 | $38.42 | $38.43 (0.03%) | $38.65 | $38.10 | 23.90 K | $496.67 M |
| 04/06/2026 | $38.94 | $38.35 (-1.52%) | $39.18 | $38.35 | 47.54 K | $495.64 M |
| 04/02/2026 | $38.35 | $38.79 (1.15%) | $39.14 | $38.21 | 36.01 K | $501.33 M |
| 04/01/2026 | $38.56 | $38.49 (-0.18%) | $39.74 | $38.44 | 67.61 K | $497.45 M |
| 03/31/2026 | $38.28 | $38.51 (0.6%) | $38.71 | $38.00 | 108.34 K | $497.71 M |
| 03/30/2026 | $38.38 | $37.85 (-1.38%) | $38.38 | $37.53 | 61.50 K | $489.18 M |
| 03/27/2026 | $39.39 | $37.67 (-4.37%) | $39.49 | $37.51 | 138.29 K | $486.85 M |
| 03/26/2026 | $39.30 | $39.21 (-0.23%) | $39.69 | $39.12 | 36.40 K | $506.75 M |
| 03/25/2026 | $39.01 | $39.35 (0.87%) | $39.59 | $39.00 | 27.80 K | $508.56 M |
| 03/24/2026 | $39.02 | $38.90 (-0.31%) | $39.09 | $38.88 | 31.24 K | $502.75 M |
| 03/23/2026 | $39.71 | $39.34 (-0.93%) | $39.71 | $39.15 | 102.70 K | $508.43 M |
| 03/20/2026 | $39.01 | $38.67 (-0.87%) | $39.42 | $38.63 | 49.23 K | $499.78 M |
| 03/19/2026 | $39.17 | $39.10 (-0.18%) | $39.41 | $39.06 | 24.10 K | $505.33 M |
| 03/18/2026 | $39.55 | $39.29 (-0.66%) | $39.57 | $39.26 | 27.50 K | $507.79 M |
| 03/17/2026 | $39.74 | $39.80 (0.15%) | $40.23 | $39.74 | 28.68 K | $514.38 M |
| 03/16/2026 | $39.82 | $39.90 (0.2%) | $40.25 | $39.77 | 27.82 K | $515.67 M |
| 03/13/2026 | $39.99 | $39.72 (-0.68%) | $40.42 | $39.58 | 30.90 K | $513.35 M |
| 03/12/2026 | $40.67 | $40.23 (-1.08%) | $40.67 | $40.05 | 26.91 K | $519.94 M |
| 03/11/2026 | $40.91 | $40.91 (0%) | $40.95 | $40.51 | 14.90 K | $528.73 M |
| 03/10/2026 | $41.02 | $40.91 (-0.27%) | $41.06 | $40.49 | 48.80 K | $528.73 M |
| 03/09/2026 | $41.09 | $40.96 (-0.32%) | $41.44 | $40.54 | 58.23 K | $529.37 M |
| 03/06/2026 | $41.08 | $41.25 (0.41%) | $41.25 | $40.72 | 68.40 K | $533.12 M |
| 03/05/2026 | $41.90 | $41.19 (-1.69%) | $41.94 | $41.11 | 43.10 K | $532.34 M |
| 03/04/2026 | $42.20 | $42.20 (0%) | $42.25 | $41.79 | 47.00 K | $545.40 M |
| 03/03/2026 | $42.30 | $42.24 (-0.14%) | $42.42 | $41.70 | 67.10 K | $545.92 M |
| 03/02/2026 | $42.51 | $42.61 (0.24%) | $42.72 | $41.95 | 45.70 K | $550.70 M |
| 02/27/2026 | $42.27 | $42.62 (0.83%) | $42.74 | $42.03 | 39.41 K | $550.83 M |
| 02/26/2026 | $42.20 | $42.30 (0.24%) | $42.30 | $41.90 | 28.36 K | $546.69 M |
| 02/25/2026 | $42.37 | $42.30 (-0.17%) | $42.44 | $42.09 | 29.82 K | $546.69 M |
| 02/24/2026 | $42.22 | $42.28 (0.14%) | $42.63 | $42.14 | 25.43 K | $546.43 M |
| 02/23/2026 | $41.77 | $42.20 (1.03%) | $42.50 | $41.61 | 36.31 K | $545.40 M |
| 02/20/2026 | $42.16 | $41.81 (-0.83%) | $42.27 | $41.65 | 53.74 K | $540.36 M |
| 02/19/2026 | $42.00 | $41.99 (-0.02%) | $42.27 | $41.94 | 42.65 K | $542.68 M |
| 02/18/2026 | $42.55 | $42.36 (-0.45%) | $42.63 | $42.19 | 56.30 K | $547.47 M |
| 02/17/2026 | $42.16 | $42.40 (0.57%) | $42.50 | $42.16 | 39.50 K | $547.98 M |
| 02/13/2026 | $41.81 | $42.07 (0.62%) | $42.30 | $41.81 | 28.11 K | $543.72 M |
| 02/12/2026 | $41.95 | $42.15 (0.48%) | $42.24 | $41.90 | 31.31 K | $544.75 M |
| 02/11/2026 | $41.84 | $41.89 (0.12%) | $42.19 | $41.84 | 21.92 K | $541.39 M |
| 02/10/2026 | $42.09 | $41.92 (-0.4%) | $42.22 | $41.87 | 26.94 K | $541.78 M |
| 02/09/2026 | $42.23 | $42.09 (-0.33%) | $42.23 | $41.90 | 38.20 K | $543.98 M |
| 02/06/2026 | $41.81 | $42.10 (0.69%) | $42.25 | $41.65 | 21.82 K | $544.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
