5 DAY PERFORMANCE
-9.36%
1 MONTH PERFORMANCE
-6.01%
3 MONTH PERFORMANCE
+3.10%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+20.87%
abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.28 | $20.22 (-0.3%) | $20.34 | $20.12 | 166.93 K | $1.11 B |
| 06/18/2026 | $20.04 | $20.19 (0.75%) | $20.20 | $19.90 | 130.68 K | $1.11 B |
| 06/17/2026 | $19.85 | $19.90 (0.25%) | $19.99 | $19.73 | 146.00 K | $1.09 B |
| 06/16/2026 | $19.63 | $19.55 (-0.41%) | $19.70 | $19.39 | 98.03 K | $1.07 B |
| 06/15/2026 | $19.46 | $19.52 (0.31%) | $19.70 | $19.40 | 178.53 K | $1.07 B |
| 06/12/2026 | $19.11 | $19.35 (1.26%) | $19.39 | $19.04 | 76.30 K | $1.06 B |
| 06/11/2026 | $18.81 | $19.04 (1.22%) | $19.10 | $18.65 | 130.53 K | $1.04 B |
| 06/10/2026 | $18.94 | $18.77 (-0.9%) | $19.26 | $18.70 | 90.60 K | $1.03 B |
| 06/09/2026 | $18.97 | $18.90 (-0.37%) | $19.26 | $18.62 | 130.80 K | $1.04 B |
| 06/08/2026 | $19.10 | $18.77 (-1.73%) | $19.30 | $18.73 | 130.77 K | $1.03 B |
| 06/05/2026 | $19.30 | $19.12 (-0.93%) | $19.32 | $19.04 | 185.70 K | $1.05 B |
| 06/04/2026 | $18.99 | $19.26 (1.42%) | $19.33 | $18.95 | 192.20 K | $1.06 B |
| 06/03/2026 | $19.10 | $18.99 (-0.58%) | $19.16 | $18.89 | 265.10 K | $1.04 B |
| 06/02/2026 | $19.55 | $19.16 (-1.99%) | $19.55 | $18.99 | 209.82 K | $1.05 B |
| 06/01/2026 | $19.95 | $19.70 (-1.25%) | $19.96 | $19.66 | 109.20 K | $1.08 B |
| 05/29/2026 | $19.77 | $19.99 (1.11%) | $20.00 | $19.71 | 109.74 K | $1.10 B |
| 05/28/2026 | $19.49 | $19.65 (0.82%) | $19.73 | $19.46 | 119.12 K | $1.08 B |
| 05/27/2026 | $19.49 | $19.45 (-0.21%) | $19.72 | $19.40 | 124.59 K | $1.07 B |
| 05/26/2026 | $19.47 | $19.36 (-0.56%) | $19.64 | $19.32 | 197.74 K | $1.06 B |
| 05/22/2026 | $19.68 | $19.47 (-1.07%) | $19.80 | $19.42 | 110.85 K | $1.07 B |
| 05/21/2026 | $19.03 | $19.59 (2.94%) | $19.63 | $19.03 | 159.72 K | $1.07 B |
| 05/20/2026 | $19.65 | $20.00 (1.78%) | $20.02 | $19.54 | 174.00 K | $1.10 B |
| 05/19/2026 | $19.60 | $19.62 (0.1%) | $19.76 | $19.50 | 189.91 K | $1.07 B |
| 05/18/2026 | $19.94 | $19.70 (-1.2%) | $19.99 | $19.50 | 228.70 K | $1.08 B |
| 05/15/2026 | $20.20 | $19.92 (-1.39%) | $20.20 | $19.86 | 69.04 K | $1.09 B |
| 05/14/2026 | $20.39 | $20.23 (-0.78%) | $20.40 | $20.19 | 91.21 K | $1.11 B |
| 05/13/2026 | $20.35 | $20.28 (-0.34%) | $20.44 | $20.18 | 121.40 K | $1.11 B |
| 05/12/2026 | $20.12 | $20.34 (1.09%) | $20.38 | $20.04 | 99.14 K | $1.11 B |
| 05/11/2026 | $20.16 | $20.06 (-0.5%) | $20.44 | $19.98 | 166.73 K | $1.10 B |
| 05/08/2026 | $19.81 | $20.04 (1.16%) | $20.20 | $19.77 | 125.70 K | $1.10 B |
| 05/07/2026 | $20.33 | $19.88 (-2.21%) | $20.33 | $19.83 | 110.10 K | $1.09 B |
| 05/06/2026 | $20.00 | $20.30 (1.5%) | $20.35 | $19.99 | 169.60 K | $1.11 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 | $1.04 B |
| 04/09/2026 | $18.67 | $18.78 (0.59%) | $19.05 | $18.67 | 169.61 K | $1.03 B |
| 04/08/2026 | $18.81 | $18.69 (-0.64%) | $18.81 | $18.51 | 179.65 K | $1.02 B |
| 04/07/2026 | $18.34 | $18.28 (-0.33%) | $18.39 | $18.12 | 128.74 K | $1.00 B |
| 04/06/2026 | $18.37 | $18.39 (0.11%) | $18.48 | $18.28 | 135.20 K | $1.01 B |
| 04/02/2026 | $18.23 | $18.21 (-0.11%) | $18.36 | $17.92 | 141.70 K | $997.67 M |
| 04/01/2026 | $18.04 | $18.28 (1.33%) | $18.45 | $18.04 | 192.05 K | $1.00 B |
| 03/31/2026 | $17.48 | $17.79 (1.77%) | $17.97 | $17.39 | 192.00 K | $974.66 M |
| 03/30/2026 | $17.47 | $17.25 (-1.26%) | $17.69 | $17.14 | 158.10 K | $945.08 M |
| 03/27/2026 | $18.12 | $17.43 (-3.81%) | $18.21 | $17.39 | 223.40 K | $954.94 M |
| 03/26/2026 | $18.07 | $18.12 (0.28%) | $18.46 | $18.07 | 136.24 K | $992.74 M |
| 03/25/2026 | $18.00 | $18.32 (1.78%) | $18.56 | $18.00 | 202.02 K | $1.00 B |
| 03/24/2026 | $17.69 | $17.83 (0.79%) | $17.97 | $17.60 | 234.40 K | $976.85 M |
| 03/23/2026 | $17.91 | $17.75 (-0.89%) | $18.06 | $17.70 | 134.80 K | $972.47 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.
