5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+16.52%
BlackRock Health Sciences Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.64 | $43.85 (0.48%) | $43.87 | $43.53 | 28.22 K | |
| 08/06/2026 | $43.65 | $43.50 (-0.34%) | $43.77 | $43.31 | 29.30 K | $562.20 M |
| 08/05/2026 | $43.46 | $43.45 (-0.02%) | $43.71 | $43.23 | 46.93 K | $561.55 M |
| 08/04/2026 | $43.47 | $43.18 (-0.67%) | $43.48 | $43.06 | 55.90 K | $558.06 M |
| 08/03/2026 | $43.53 | $43.50 (-0.07%) | $43.61 | $43.21 | 45.10 K | $562.20 M |
| 07/31/2026 | $43.55 | $43.49 (-0.14%) | $43.74 | $43.01 | 85.02 K | $562.07 M |
| 07/30/2026 | $43.80 | $43.53 (-0.62%) | $44.01 | $43.20 | 70.33 K | $562.59 M |
| 07/29/2026 | $43.86 | $44.04 (0.41%) | $44.33 | $43.77 | 30.53 K | $569.18 M |
| 07/28/2026 | $43.43 | $43.87 (1.01%) | $43.96 | $43.18 | 62.91 K | $566.98 M |
| 07/27/2026 | $43.21 | $43.14 (-0.16%) | $43.35 | $42.96 | 32.23 K | $557.55 M |
| 07/24/2026 | $42.88 | $42.85 (-0.07%) | $43.20 | $42.63 | 46.55 K | $553.80 M |
| 07/23/2026 | $42.50 | $42.42 (-0.19%) | $42.69 | $42.24 | 49.00 K | $548.24 M |
| 07/22/2026 | $42.70 | $42.36 (-0.8%) | $42.82 | $42.25 | 26.50 K | $547.47 M |
| 07/21/2026 | $42.29 | $42.60 (0.73%) | $42.60 | $42.15 | 38.24 K | $550.57 M |
| 07/20/2026 | $42.58 | $42.38 (-0.47%) | $42.92 | $42.26 | 44.90 K | $547.72 M |
| 07/17/2026 | $42.67 | $42.56 (-0.26%) | $42.96 | $42.14 | 57.00 K | $550.05 M |
| 07/16/2026 | $42.51 | $42.62 (0.26%) | $42.85 | $42.44 | 40.12 K | $550.83 M |
| 07/15/2026 | $42.24 | $42.27 (0.07%) | $42.51 | $42.00 | 58.21 K | $546.30 M |
| 07/14/2026 | $42.85 | $42.51 (-0.79%) | $42.85 | $42.03 | 24.90 K | $549.40 M |
| 07/13/2026 | $43.07 | $42.95 (-0.28%) | $43.51 | $42.77 | 57.80 K | $555.09 M |
| 07/10/2026 | $43.55 | $43.01 (-1.24%) | $43.55 | $43.00 | 22.01 K | $555.87 M |
| 07/09/2026 | $43.51 | $43.47 (-0.09%) | $43.69 | $43.35 | 15.20 K | $561.81 M |
| 07/08/2026 | $44.02 | $43.53 (-1.11%) | $44.02 | $43.44 | 35.30 K | $562.59 M |
| 07/07/2026 | $43.85 | $43.96 (0.25%) | $44.35 | $43.70 | 59.99 K | $568.14 M |
| 07/06/2026 | $43.87 | $43.55 (-0.73%) | $43.88 | $43.17 | 41.40 K | $562.84 M |
| 07/02/2026 | $43.00 | $43.65 (1.51%) | $43.82 | $42.86 | 57.60 K | $564.14 M |
| 07/01/2026 | $42.90 | $43.03 (0.3%) | $43.14 | $42.51 | 46.40 K | $556.12 M |
| 06/30/2026 | $42.97 | $42.95 (-0.05%) | $42.97 | $42.22 | 54.53 K | $555.09 M |
| 06/29/2026 | $42.74 | $42.91 (0.4%) | $42.96 | $42.58 | 77.80 K | $554.57 M |
| 06/26/2026 | $41.69 | $42.41 (1.73%) | $42.50 | $41.63 | 60.74 K | $548.11 M |
| 06/25/2026 | $40.81 | $41.55 (1.81%) | $41.62 | $40.81 | 42.80 K | $537.00 M |
| 06/24/2026 | $40.50 | $40.72 (0.54%) | $40.84 | $39.99 | 34.50 K | $526.27 M |
| 06/23/2026 | $39.93 | $40.31 (0.95%) | $40.51 | $39.93 | 39.10 K | $520.97 M |
| 06/22/2026 | $39.85 | $39.88 (0.08%) | $40.22 | $39.78 | 35.80 K | $515.41 M |
| 06/18/2026 | $40.04 | $39.80 (-0.6%) | $40.16 | $39.63 | 51.72 K | $514.38 M |
| 06/17/2026 | $40.27 | $39.91 (-0.89%) | $40.42 | $39.86 | 47.71 K | $515.80 M |
| 06/16/2026 | $40.42 | $40.22 (-0.49%) | $40.57 | $40.18 | 38.00 K | $519.81 M |
| 06/15/2026 | $40.70 | $40.42 (-0.69%) | $40.78 | $40.37 | 40.10 K | $522.39 M |
| 06/12/2026 | $40.95 | $40.94 (-0.02%) | $41.10 | $40.44 | 45.60 K | $529.11 M |
| 06/11/2026 | $40.25 | $40.89 (1.59%) | $40.97 | $40.25 | 52.26 K | $528.47 M |
| 06/10/2026 | $40.66 | $40.31 (-0.86%) | $40.77 | $40.28 | 49.50 K | $520.97 M |
| 06/09/2026 | $40.38 | $40.48 (0.25%) | $41.00 | $40.30 | 53.44 K | $523.17 M |
| 06/08/2026 | $40.12 | $40.20 (0.2%) | $40.45 | $40.03 | 42.70 K | $519.55 M |
| 06/05/2026 | $40.50 | $39.94 (-1.38%) | $40.65 | $39.82 | 43.66 K | $516.19 M |
| 06/04/2026 | $39.37 | $39.87 (1.27%) | $40.14 | $39.37 | 41.21 K | $515.28 M |
| 06/03/2026 | $39.15 | $39.21 (0.15%) | $39.85 | $39.15 | 70.54 K | $506.75 M |
| 06/02/2026 | $39.96 | $39.33 (-1.58%) | $39.96 | $39.10 | 67.53 K | $508.30 M |
| 06/01/2026 | $40.23 | $40.00 (-0.57%) | $40.23 | $39.81 | 53.20 K | $516.96 M |
| 05/29/2026 | $40.27 | $40.23 (-0.1%) | $40.48 | $40.00 | 41.84 K | $519.94 M |
| 05/28/2026 | $39.65 | $40.12 (1.19%) | $40.19 | $39.65 | 54.60 K | $518.52 M |
| 05/27/2026 | $39.73 | $39.66 (-0.18%) | $39.95 | $39.52 | 27.10 K | $512.57 M |
| 05/26/2026 | $39.61 | $39.66 (0.13%) | $39.89 | $39.37 | 28.94 K | $512.57 M |
| 05/22/2026 | $39.27 | $39.61 (0.87%) | $39.82 | $39.27 | 63.40 K | $511.92 M |
| 05/21/2026 | $39.24 | $39.24 (0%) | $39.33 | $38.87 | 37.74 K | $507.14 M |
| 05/20/2026 | $39.12 | $39.27 (0.38%) | $39.41 | $39.05 | 44.73 K | $507.53 M |
| 05/19/2026 | $38.60 | $39.03 (1.11%) | $39.15 | $38.45 | 26.55 K | $504.43 M |
| 05/18/2026 | $38.47 | $38.63 (0.42%) | $39.05 | $38.46 | 61.71 K | $499.26 M |
| 05/15/2026 | $39.14 | $38.67 (-1.2%) | $39.31 | $38.57 | 33.40 K | $499.78 M |
| 05/14/2026 | $39.58 | $39.63 (0.13%) | $39.85 | $39.41 | 67.82 K | $512.18 M |
| 05/13/2026 | $39.34 | $39.55 (0.53%) | $39.84 | $39.32 | 75.10 K | $511.15 M |
| 05/12/2026 | $38.84 | $39.40 (1.44%) | $39.54 | $38.80 | 60.61 K | $509.21 M |
| 05/11/2026 | $38.90 | $38.76 (-0.36%) | $39.31 | $38.75 | 66.64 K | $500.94 M |
| 05/08/2026 | $39.21 | $38.97 (-0.61%) | $39.21 | $38.80 | 73.41 K | $503.65 M |
| 05/07/2026 | $39.26 | $39.16 (-0.25%) | $39.45 | $39.11 | 44.30 K | $506.11 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.
