5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-4.89%
6 MONTH PERFORMANCE
+2.12%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+18.52%
abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.22 | $20.32 (0.49%) | $20.32 | $19.99 | 149.59 K | $1.10 B |
| 05/05/2026 | $20.02 | $19.90 (-0.6%) | $20.16 | $19.74 | 104.90 K | $1.09 B |
| 05/04/2026 | $19.74 | $19.93 (0.96%) | $19.97 | $19.74 | 139.90 K | $1.09 B |
| 05/01/2026 | $19.90 | $19.74 (-0.8%) | $19.90 | $19.61 | 78.10 K | $1.08 B |
| 04/30/2026 | $19.60 | $19.85 (1.28%) | $19.85 | $19.60 | 118.00 K | $1.09 B |
| 04/29/2026 | $19.62 | $19.50 (-0.61%) | $19.64 | $19.27 | 111.78 K | $1.07 B |
| 04/28/2026 | $19.71 | $19.61 (-0.51%) | $19.85 | $19.52 | 120.00 K | $1.07 B |
| 04/27/2026 | $19.31 | $19.61 (1.55%) | $19.70 | $19.28 | 111.30 K | $1.07 B |
| 04/24/2026 | $19.43 | $19.27 (-0.82%) | $19.50 | $19.10 | 99.90 K | $1.06 B |
| 04/23/2026 | $19.60 | $19.42 (-0.92%) | $19.65 | $19.31 | 128.42 K | $1.06 B |
| 04/22/2026 | $19.88 | $19.55 (-1.66%) | $19.89 | $19.48 | 109.72 K | $1.07 B |
| 04/21/2026 | $19.88 | $19.74 (-0.7%) | $19.95 | $19.50 | 129.70 K | $1.08 B |
| 04/20/2026 | $19.95 | $19.87 (-0.4%) | $19.95 | $19.78 | 140.31 K | $1.09 B |
| 04/17/2026 | $19.98 | $19.98 (0%) | $19.99 | $19.82 | 156.40 K | $1.09 B |
| 04/16/2026 | $19.72 | $19.76 (0.2%) | $19.90 | $19.60 | 131.40 K | $1.08 B |
| 04/15/2026 | $19.80 | $19.80 (0%) | $19.85 | $19.64 | 170.73 K | $1.08 B |
| 04/14/2026 | $19.56 | $19.76 (1.02%) | $19.80 | $19.40 | 198.20 K | $1.08 B |
| 04/13/2026 | $18.95 | $19.38 (2.27%) | $19.39 | $18.91 | 156.43 K | $1.06 B |
| 04/10/2026 | $18.91 | $18.96 (0.26%) | $19.05 | $18.84 | 107.97 K | $1.02 B |
| 04/09/2026 | $18.67 | $18.78 (0.59%) | $19.05 | $18.67 | 169.61 K | $1.01 B |
| 04/08/2026 | $18.81 | $18.69 (-0.64%) | $18.81 | $18.51 | 179.65 K | $1.00 B |
| 04/07/2026 | $18.34 | $18.28 (-0.33%) | $18.39 | $18.12 | 128.74 K | $980.45 M |
| 04/06/2026 | $18.37 | $18.39 (0.11%) | $18.48 | $18.28 | 135.20 K | $986.35 M |
| 04/02/2026 | $18.23 | $18.21 (-0.11%) | $18.36 | $17.92 | 141.70 K | $976.69 M |
| 04/01/2026 | $18.04 | $18.28 (1.33%) | $18.45 | $18.04 | 192.05 K | $980.45 M |
| 03/31/2026 | $17.48 | $17.79 (1.77%) | $17.97 | $17.39 | 192.00 K | $954.17 M |
| 03/30/2026 | $17.47 | $17.25 (-1.26%) | $17.69 | $17.14 | 158.10 K | $925.20 M |
| 03/27/2026 | $18.12 | $17.43 (-3.81%) | $18.21 | $17.39 | 223.40 K | $934.86 M |
| 03/26/2026 | $18.07 | $18.12 (0.28%) | $18.46 | $18.07 | 136.24 K | $971.87 M |
| 03/25/2026 | $18.00 | $18.32 (1.78%) | $18.56 | $18.00 | 202.02 K | $982.59 M |
| 03/24/2026 | $17.69 | $17.83 (0.79%) | $17.97 | $17.60 | 234.40 K | $956.31 M |
| 03/23/2026 | $17.91 | $17.75 (-0.89%) | $18.06 | $17.70 | 134.80 K | $952.02 M |
| 03/20/2026 | $17.86 | $17.69 (-0.95%) | $17.97 | $17.67 | 94.20 K | $948.80 M |
| 03/19/2026 | $17.94 | $17.89 (-0.28%) | $18.09 | $17.85 | 98.12 K | $959.53 M |
| 03/18/2026 | $18.33 | $18.08 (-1.36%) | $18.33 | $18.05 | 84.14 K | $969.72 M |
| 03/17/2026 | $18.36 | $18.36 (0%) | $18.46 | $18.20 | 111.00 K | $984.74 M |
| 03/16/2026 | $18.07 | $18.16 (0.5%) | $18.80 | $17.97 | 90.70 K | $974.01 M |
| 03/13/2026 | $18.36 | $17.92 (-2.4%) | $18.55 | $17.89 | 151.62 K | $961.14 M |
| 03/12/2026 | $18.45 | $18.28 (-0.92%) | $18.61 | $18.11 | 163.50 K | $980.45 M |
| 03/11/2026 | $18.70 | $18.60 (-0.53%) | $18.78 | $18.51 | 94.54 K | $997.61 M |
| 03/10/2026 | $18.34 | $18.61 (1.47%) | $18.74 | $18.34 | 176.10 K | $998.15 M |
| 03/09/2026 | $18.03 | $18.30 (1.5%) | $18.36 | $17.96 | 221.60 K | $981.52 M |
| 03/06/2026 | $18.06 | $18.04 (-0.11%) | $18.29 | $17.90 | 197.20 K | $967.57 M |
| 03/05/2026 | $18.66 | $18.20 (-2.47%) | $18.66 | $18.15 | 213.90 K | $976.16 M |
| 03/04/2026 | $18.77 | $18.71 (-0.32%) | $18.80 | $18.57 | 170.07 K | $1.00 B |
| 03/03/2026 | $18.72 | $18.59 (-0.69%) | $18.79 | $18.33 | 214.63 K | $997.07 M |
| 03/02/2026 | $18.80 | $18.88 (0.43%) | $18.97 | $18.55 | 205.65 K | $1.01 B |
| 02/27/2026 | $19.02 | $19.15 (0.68%) | $19.34 | $19.02 | 122.40 K | $1.03 B |
| 02/26/2026 | $19.60 | $19.05 (-2.81%) | $19.60 | $19.02 | 399.30 K | $1.02 B |
| 02/25/2026 | $19.76 | $19.56 (-1.01%) | $19.85 | $19.45 | 127.94 K | $1.05 B |
| 02/24/2026 | $19.60 | $19.60 (0%) | $19.74 | $19.59 | 169.27 K | $1.05 B |
| 02/23/2026 | $19.75 | $19.60 (-0.76%) | $19.93 | $19.59 | 189.40 K | $1.05 B |
| 02/20/2026 | $19.90 | $19.76 (-0.7%) | $20.00 | $19.55 | 215.63 K | $1.06 B |
| 02/19/2026 | $20.32 | $20.46 (0.69%) | $20.46 | $20.08 | 360.93 K | $1.10 B |
| 02/18/2026 | $20.16 | $20.29 (0.64%) | $20.44 | $20.13 | 324.42 K | $1.09 B |
| 02/17/2026 | $19.98 | $20.08 (0.5%) | $20.30 | $19.91 | 431.52 K | $1.08 B |
| 02/13/2026 | $19.61 | $19.89 (1.43%) | $19.89 | $19.56 | 230.24 K | $1.07 B |
| 02/12/2026 | $19.72 | $19.59 (-0.66%) | $19.75 | $19.45 | 179.60 K | $1.05 B |
| 02/11/2026 | $19.55 | $19.64 (0.46%) | $19.70 | $19.30 | 231.50 K | $1.05 B |
| 02/10/2026 | $19.44 | $19.42 (-0.1%) | $19.56 | $19.32 | 128.10 K | $1.04 B |
| 02/09/2026 | $19.28 | $19.41 (0.67%) | $19.44 | $19.02 | 151.75 K | $1.04 B |
| 02/06/2026 | $18.91 | $19.24 (1.75%) | $19.26 | $18.91 | 138.20 K | $1.03 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.
