5 DAY PERFORMANCE
-14.17%
1 MONTH PERFORMANCE
-24.97%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+8.48%
abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.51 | $21.58 (0.33%) | $21.72 | $21.45 | 102.90 K | $1.18 B |
| 09/18/2026 | $21.45 | $21.44 (-0.05%) | $21.66 | $21.31 | 143.50 K | $1.17 B |
| 09/17/2026 | $21.53 | $21.64 (0.51%) | $21.83 | $21.53 | 128.45 K | $1.19 B |
| 09/16/2026 | $21.35 | $21.32 (-0.14%) | $21.64 | $21.20 | 148.97 K | $1.17 B |
| 09/15/2026 | $22.14 | $21.39 (-3.39%) | $22.14 | $21.19 | 236.10 K | $1.17 B |
| 09/14/2026 | $21.75 | $21.98 (1.06%) | $22.06 | $21.65 | 116.93 K | $1.20 B |
| 09/11/2026 | $21.94 | $21.76 (-0.82%) | $22.06 | $21.75 | 122.90 K | $1.19 B |
| 09/10/2026 | $22.25 | $21.75 (-2.25%) | $22.25 | $21.75 | 136.22 K | $1.19 B |
| 09/09/2026 | $22.40 | $22.35 (-0.22%) | $22.51 | $22.28 | 120.90 K | $1.22 B |
| 09/08/2026 | $22.63 | $22.49 (-0.62%) | $22.65 | $22.25 | 173.74 K | $1.23 B |
| 09/04/2026 | $22.61 | $22.56 (-0.22%) | $22.65 | $22.47 | 79.51 K | $1.24 B |
| 09/03/2026 | $22.90 | $22.65 (-1.09%) | $22.99 | $22.53 | 90.24 K | $1.24 B |
| 09/02/2026 | $22.74 | $22.74 (0%) | $23.13 | $22.59 | 85.18 K | $1.25 B |
| 09/01/2026 | $22.63 | $22.64 (0.04%) | $22.80 | $22.57 | 108.41 K | $1.24 B |
| 08/31/2026 | $22.59 | $22.72 (0.58%) | $22.74 | $22.40 | 158.34 K | $1.24 B |
| 08/28/2026 | $23.17 | $22.67 (-2.16%) | $23.17 | $22.59 | 214.91 K | $1.24 B |
| 08/27/2026 | $23.39 | $23.18 (-0.9%) | $23.48 | $23.16 | 103.24 K | $1.27 B |
| 08/26/2026 | $23.52 | $23.39 (-0.55%) | $23.52 | $23.25 | 124.35 K | $1.28 B |
| 08/25/2026 | $23.55 | $23.61 (0.25%) | $23.72 | $23.44 | 206.30 K | $1.29 B |
| 08/24/2026 | $23.90 | $23.39 (-2.13%) | $23.90 | $23.33 | 221.40 K | $1.28 B |
| 08/21/2026 | $24.01 | $24.39 (1.58%) | $24.42 | $23.87 | 203.20 K | $1.34 B |
| 08/20/2026 | $24.08 | $23.84 (-1%) | $24.58 | $23.80 | 384.50 K | $1.31 B |
| 08/19/2026 | $24.44 | $24.66 (0.9%) | $24.85 | $24.37 | 407.41 K | $1.35 B |
| 08/18/2026 | $23.65 | $23.98 (1.4%) | $23.98 | $23.61 | 169.44 K | $1.31 B |
| 08/17/2026 | $23.34 | $23.67 (1.41%) | $23.67 | $23.32 | 220.90 K | $1.30 B |
| 08/14/2026 | $23.67 | $23.32 (-1.48%) | $24.36 | $23.28 | 192.81 K | $1.28 B |
| 08/13/2026 | $23.46 | $23.59 (0.55%) | $23.69 | $23.40 | 194.51 K | $1.29 B |
| 08/12/2026 | $23.50 | $23.45 (-0.21%) | $23.62 | $23.38 | 254.80 K | $1.28 B |
| 08/11/2026 | $23.38 | $23.41 (0.13%) | $23.65 | $23.30 | 204.83 K | $1.28 B |
| 08/10/2026 | $23.05 | $23.28 (1%) | $23.35 | $23.00 | 215.30 K | $1.28 B |
| 08/07/2026 | $23.10 | $23.04 (-0.26%) | $23.15 | $22.90 | 228.44 K | $1.26 B |
| 08/06/2026 | $22.80 | $22.83 (0.13%) | $23.12 | $22.74 | 189.40 K | $1.25 B |
| 08/05/2026 | $22.51 | $22.60 (0.4%) | $22.86 | $22.51 | 263.52 K | $1.24 B |
| 08/04/2026 | $22.17 | $22.34 (0.77%) | $22.69 | $22.15 | 225.87 K | $1.22 B |
| 08/03/2026 | $21.91 | $22.14 (1.05%) | $22.31 | $21.68 | 235.84 K | $1.21 B |
| 07/31/2026 | $22.10 | $21.84 (-1.18%) | $22.10 | $21.75 | 156.70 K | $1.20 B |
| 07/30/2026 | $21.87 | $22.01 (0.64%) | $22.05 | $21.75 | 183.27 K | $1.21 B |
| 07/29/2026 | $21.88 | $21.79 (-0.41%) | $22.12 | $21.76 | 169.46 K | $1.19 B |
| 07/28/2026 | $21.70 | $21.84 (0.65%) | $22.02 | $21.65 | 220.10 K | $1.20 B |
| 07/27/2026 | $21.62 | $21.67 (0.23%) | $21.92 | $21.61 | 251.40 K | $1.19 B |
| 07/24/2026 | $21.39 | $21.50 (0.51%) | $21.73 | $21.16 | 645.73 K | $1.18 B |
| 07/23/2026 | $21.02 | $21.15 (0.62%) | $21.33 | $20.83 | 180.12 K | $1.16 B |
| 07/22/2026 | $21.25 | $21.02 (-1.08%) | $21.32 | $20.95 | 175.51 K | $1.15 B |
| 07/21/2026 | $20.91 | $21.27 (1.72%) | $21.32 | $20.91 | 134.10 K | $1.17 B |
| 07/20/2026 | $20.98 | $20.91 (-0.33%) | $21.10 | $20.85 | 203.55 K | $1.15 B |
| 07/17/2026 | $20.57 | $20.88 (1.51%) | $21.09 | $20.22 | 1.08 M | $1.14 B |
| 07/16/2026 | $21.03 | $20.85 (-0.86%) | $21.17 | $20.66 | 247.64 K | $1.14 B |
| 07/15/2026 | $21.12 | $21.02 (-0.47%) | $21.12 | $20.80 | 206.84 K | $1.15 B |
| 07/14/2026 | $21.18 | $21.04 (-0.66%) | $21.25 | $20.81 | 260.72 K | $1.15 B |
| 07/13/2026 | $21.50 | $21.12 (-1.77%) | $21.50 | $20.98 | 281.10 K | $1.16 B |
| 07/10/2026 | $22.15 | $21.59 (-2.53%) | $22.15 | $21.39 | 179.53 K | $1.18 B |
| 07/09/2026 | $22.02 | $22.01 (-0.05%) | $22.29 | $21.76 | 203.35 K | $1.21 B |
| 07/08/2026 | $22.01 | $21.87 (-0.64%) | $22.13 | $21.50 | 280.95 K | $1.20 B |
| 07/07/2026 | $22.06 | $22.09 (0.14%) | $22.20 | $21.87 | 227.90 K | $1.21 B |
| 07/06/2026 | $22.09 | $22.00 (-0.41%) | $22.20 | $21.78 | 222.19 K | $1.21 B |
| 07/02/2026 | $21.90 | $22.00 (0.46%) | $22.10 | $21.63 | 210.71 K | $1.21 B |
| 07/01/2026 | $21.98 | $21.73 (-1.14%) | $22.17 | $21.53 | 240.04 K | $1.19 B |
| 06/30/2026 | $22.07 | $21.98 (-0.41%) | $22.19 | $21.91 | 230.20 K | $1.20 B |
| 06/29/2026 | $21.80 | $21.97 (0.78%) | $22.10 | $21.64 | 328.51 K | $1.20 B |
| 06/26/2026 | $21.19 | $21.63 (2.08%) | $21.84 | $21.19 | 253.40 K | $1.19 B |
| 06/25/2026 | $21.18 | $21.22 (0.19%) | $21.42 | $21.13 | 258.42 K | $1.16 B |
| 06/24/2026 | $20.60 | $21.03 (2.09%) | $21.24 | $20.57 | 338.70 K | $1.15 B |
| 06/23/2026 | $20.19 | $20.48 (1.44%) | $20.59 | $20.16 | 203.90 K | $1.12 B |
| 06/22/2026 | $20.19 | $20.22 (0.15%) | $20.35 | $20.12 | 169.50 K | $1.11 B |
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.
