5 DAY PERFORMANCE
-12.57%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+6.52%
BlackRock Health Sciences Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.00 | $46.54 (-3.04%) | $48.30 | $46.50 | 74.62 K | |
| 11/04/2026 | $47.25 | $47.79 (1.14%) | $47.99 | $47.01 | 52.74 K | $617.64 M |
| 11/03/2026 | $46.75 | $46.69 (-0.13%) | $47.20 | $46.59 | 49.60 K | $603.43 M |
| 11/02/2026 | $46.87 | $46.98 (0.23%) | $47.13 | $46.74 | 76.24 K | $607.17 M |
| 10/30/2026 | $47.10 | $46.87 (-0.49%) | $47.38 | $46.55 | 65.63 K | $605.75 M |
| 10/29/2026 | $46.43 | $46.74 (0.67%) | $46.75 | $46.33 | 50.86 K | $604.07 M |
| 10/28/2026 | $45.32 | $45.96 (1.41%) | $45.99 | $45.10 | 37.69 K | $593.99 M |
| 10/27/2026 | $45.22 | $45.46 (0.53%) | $45.50 | $45.15 | 26.90 K | $587.53 M |
| 10/26/2026 | $45.15 | $45.21 (0.13%) | $45.55 | $45.15 | 24.70 K | $584.30 M |
| 10/23/2026 | $45.06 | $45.11 (0.11%) | $45.71 | $44.74 | 40.00 K | $583.01 M |
| 10/22/2026 | $45.70 | $45.53 (-0.37%) | $46.00 | $45.47 | 35.84 K | $588.43 M |
| 10/21/2026 | $45.40 | $45.68 (0.62%) | $45.77 | $45.09 | 31.02 K | $590.37 M |
| 10/20/2026 | $44.71 | $45.50 (1.77%) | $45.54 | $44.45 | 38.50 K | $588.05 M |
| 10/19/2026 | $43.89 | $44.30 (0.93%) | $44.37 | $43.71 | 33.70 K | $572.54 M |
| 10/16/2026 | $44.69 | $44.01 (-1.52%) | $44.75 | $43.80 | 39.92 K | $568.79 M |
| 10/15/2026 | $44.31 | $44.72 (0.93%) | $44.99 | $44.30 | 45.04 K | $577.97 M |
| 10/14/2026 | $43.74 | $44.31 (1.3%) | $44.44 | $43.74 | 53.31 K | $572.67 M |
| 10/13/2026 | $44.47 | $43.83 (-1.44%) | $44.47 | $43.76 | 49.43 K | $566.46 M |
| 10/12/2026 | $44.35 | $44.35 (0%) | $44.44 | $43.95 | 37.20 K | $573.18 M |
| 10/09/2026 | $42.87 | $43.94 (2.5%) | $43.98 | $42.87 | 50.20 K | $567.89 M |
| 10/08/2026 | $43.08 | $42.98 (-0.23%) | $43.08 | $42.39 | 39.90 K | $555.48 M |
| 10/07/2026 | $42.48 | $43.06 (1.37%) | $43.22 | $42.48 | 40.40 K | $556.51 M |
| 10/06/2026 | $42.90 | $42.57 (-0.77%) | $43.13 | $42.27 | 56.40 K | $550.18 M |
| 10/05/2026 | $43.33 | $42.85 (-1.11%) | $43.50 | $42.56 | 49.68 K | $553.80 M |
| 10/02/2026 | $43.71 | $43.34 (-0.85%) | $43.98 | $43.23 | 42.52 K | $560.13 M |
| 10/01/2026 | $44.09 | $43.61 (-1.09%) | $44.19 | $43.55 | 32.00 K | $563.62 M |
| 09/30/2026 | $44.80 | $44.13 (-1.5%) | $44.80 | $44.13 | 44.14 K | $570.34 M |
| 09/29/2026 | $44.68 | $44.62 (-0.13%) | $44.78 | $44.17 | 18.20 K | $576.67 M |
| 09/28/2026 | $44.66 | $44.63 (-0.07%) | $44.93 | $44.56 | 43.70 K | $576.80 M |
| 09/25/2026 | $44.95 | $44.84 (-0.24%) | $44.95 | $44.71 | 27.70 K | $579.52 M |
| 09/24/2026 | $44.62 | $44.98 (0.81%) | $44.98 | $44.50 | 21.20 K | $581.33 M |
| 09/23/2026 | $45.00 | $44.62 (-0.84%) | $45.15 | $44.52 | 39.00 K | $576.67 M |
| 09/22/2026 | $44.47 | $44.99 (1.17%) | $44.99 | $44.24 | 41.40 K | $581.46 M |
| 09/21/2026 | $44.48 | $44.53 (0.11%) | $44.72 | $44.29 | 29.20 K | $575.51 M |
| 09/18/2026 | $44.82 | $44.49 (-0.74%) | $44.83 | $44.44 | 25.95 K | $574.99 M |
| 09/17/2026 | $44.67 | $44.50 (-0.38%) | $44.67 | $44.17 | 58.00 K | $575.12 M |
| 09/16/2026 | $44.26 | $44.34 (0.18%) | $44.58 | $44.01 | 53.70 K | $573.05 M |
| 09/15/2026 | $44.10 | $43.98 (-0.27%) | $44.13 | $43.85 | 28.30 K | $568.40 M |
| 09/14/2026 | $44.47 | $44.49 (0.04%) | $44.92 | $44.39 | 25.70 K | $574.99 M |
| 09/11/2026 | $44.47 | $44.22 (-0.56%) | $44.68 | $44.20 | 20.70 K | $571.50 M |
| 09/10/2026 | $44.32 | $44.06 (-0.59%) | $44.55 | $44.00 | 38.80 K | $569.44 M |
| 09/09/2026 | $44.96 | $44.35 (-1.36%) | $44.96 | $44.26 | 35.52 K | $573.18 M |
| 09/08/2026 | $45.54 | $45.05 (-1.08%) | $45.54 | $44.75 | 63.50 K | $582.23 M |
| 09/04/2026 | $45.63 | $45.81 (0.39%) | $45.97 | $45.50 | 35.30 K | $592.05 M |
| 09/03/2026 | $45.89 | $46.01 (0.26%) | $46.16 | $45.68 | 27.20 K | $594.64 M |
| 09/02/2026 | $45.60 | $45.80 (0.44%) | $46.27 | $45.60 | 46.65 K | $591.92 M |
| 09/01/2026 | $45.60 | $45.62 (0.04%) | $46.21 | $45.53 | 42.13 K | $589.60 M |
| 08/31/2026 | $45.91 | $45.59 (-0.7%) | $45.91 | $45.38 | 47.64 K | $589.21 M |
| 08/28/2026 | $46.15 | $45.88 (-0.59%) | $46.15 | $45.65 | 41.00 K | $592.96 M |
| 08/27/2026 | $46.10 | $46.10 (0%) | $46.35 | $45.80 | 54.02 K | $595.80 M |
| 08/26/2026 | $46.35 | $46.28 (-0.15%) | $46.40 | $46.08 | 42.20 K | $598.13 M |
| 08/25/2026 | $45.84 | $46.19 (0.76%) | $46.43 | $45.65 | 49.03 K | $596.96 M |
| 08/24/2026 | $46.26 | $45.81 (-0.97%) | $46.26 | $45.65 | 34.44 K | $592.05 M |
| 08/21/2026 | $45.72 | $46.13 (0.9%) | $46.38 | $45.71 | 61.50 K | $596.19 M |
| 08/20/2026 | $45.74 | $45.80 (0.13%) | $46.17 | $45.64 | 68.20 K | $591.92 M |
| 08/19/2026 | $45.20 | $45.63 (0.95%) | $45.72 | $45.00 | 47.80 K | $589.73 M |
| 08/18/2026 | $44.64 | $44.86 (0.49%) | $44.98 | $44.50 | 35.30 K | $579.78 M |
| 08/17/2026 | $44.11 | $44.40 (0.66%) | $44.45 | $44.10 | 23.90 K | $573.83 M |
| 08/14/2026 | $44.14 | $44.14 (0%) | $44.26 | $44.03 | 29.23 K | $570.47 M |
| 08/13/2026 | $44.89 | $44.55 (-0.76%) | $44.98 | $44.38 | 31.10 K | $575.77 M |
| 08/12/2026 | $44.78 | $44.67 (-0.25%) | $44.96 | $44.44 | 45.80 K | $577.32 M |
| 08/11/2026 | $44.57 | $44.62 (0.11%) | $44.99 | $44.45 | 35.45 K | $576.67 M |
| 08/10/2026 | $44.12 | $44.38 (0.59%) | $44.46 | $44.02 | 64.30 K | $573.57 M |
| 08/07/2026 | $43.64 | $44.11 (1.08%) | $44.12 | $43.53 | 54.73 K | $570.08 M |
| 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 |
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.
