5 DAY PERFORMANCE
-16.21%
1 MONTH PERFORMANCE
-17.16%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+17.46%
abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.10 | $22.96 (-0.61%) | $23.15 | $22.90 | 82.14 K | |
| 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 |
| 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 |
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.
