5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+10.65%
6 MONTH PERFORMANCE
+18.48%
YEAR-TO-DATE PERFORMANCE
+15.83%
1 YEAR PERFORMANCE
+6.05%
Abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $19.13 | $19.21 (0.42%) | $19.32 | $19.05 | 325.69 K | $1.03 B |
| 12/05/2025 | $19.07 | $19.04 (-0.16%) | $19.15 | $18.92 | 123.84 K | $1.02 B |
| 12/04/2025 | $18.73 | $18.97 (1.28%) | $19.07 | $18.73 | 169.80 K | $1.02 B |
| 12/03/2025 | $18.65 | $18.84 (1.02%) | $18.95 | $18.65 | 207.45 K | $1.01 B |
| 12/02/2025 | $18.99 | $18.71 (-1.47%) | $19.24 | $18.70 | 191.60 K | $1.00 B |
| 12/01/2025 | $19.51 | $18.94 (-2.92%) | $19.51 | $18.94 | 199.70 K | $1.02 B |
| 11/28/2025 | $19.65 | $19.53 (-0.61%) | $19.65 | $19.42 | 89.50 K | $1.05 B |
| 11/26/2025 | $19.47 | $19.49 (0.1%) | $19.60 | $19.38 | 230.50 K | $1.05 B |
| 11/25/2025 | $19.25 | $19.38 (0.68%) | $19.41 | $19.14 | 235.04 K | $1.04 B |
| 11/24/2025 | $18.66 | $19.13 (2.52%) | $19.20 | $18.54 | 368.60 K | $1.03 B |
| 11/21/2025 | $18.04 | $18.52 (2.66%) | $18.60 | $17.88 | 156.61 K | $993.32 M |
| 11/20/2025 | $18.91 | $18.61 (-1.59%) | $19.18 | $18.56 | 195.10 K | $998.15 M |
| 11/19/2025 | $18.83 | $18.83 (0%) | $19.00 | $18.75 | 188.10 K | $1.01 B |
| 11/18/2025 | $18.94 | $18.88 (-0.32%) | $18.99 | $18.65 | 234.40 K | $1.01 B |
| 11/17/2025 | $18.79 | $18.94 (0.8%) | $19.12 | $18.75 | 297.90 K | $1.02 B |
| 11/14/2025 | $18.44 | $18.72 (1.52%) | $18.93 | $18.44 | 294.02 K | $1.00 B |
| 11/13/2025 | $18.71 | $18.60 (-0.59%) | $18.95 | $18.60 | 177.62 K | $997.61 M |
| 11/12/2025 | $18.70 | $18.89 (1.02%) | $18.90 | $18.70 | 208.89 K | $1.01 B |
| 11/11/2025 | $18.02 | $18.57 (3.05%) | $18.64 | $17.90 | 180.10 K | $996.00 M |
| 11/10/2025 | $17.78 | $17.94 (0.9%) | $18.08 | $17.75 | 306.01 K | $962.21 M |
| 11/07/2025 | $17.91 | $17.76 (-0.84%) | $17.91 | $17.52 | 206.20 K | $952.56 M |
| 11/06/2025 | $18.03 | $17.92 (-0.61%) | $18.13 | $17.81 | 302.00 K | $961.14 M |
| 11/05/2025 | $18.15 | $18.09 (-0.33%) | $18.25 | $17.90 | 223.74 K | $970.26 M |
| 11/04/2025 | $18.59 | $18.23 (-1.94%) | $18.65 | $18.18 | 243.54 K | $977.77 M |
| 11/03/2025 | $19.00 | $18.80 (-1.05%) | $19.10 | $18.40 | 420.30 K | $1.01 B |
| 10/31/2025 | $19.61 | $19.69 (0.41%) | $19.69 | $19.44 | 152.95 K | $1.06 B |
| 10/30/2025 | $19.27 | $19.56 (1.5%) | $19.58 | $19.22 | 112.91 K | $1.05 B |
| 10/29/2025 | $19.62 | $19.38 (-1.22%) | $19.62 | $19.37 | 138.25 K | $1.04 B |
| 10/28/2025 | $19.40 | $19.60 (1.03%) | $19.63 | $19.27 | 155.40 K | $1.05 B |
| 10/27/2025 | $19.04 | $19.31 (1.42%) | $19.34 | $19.04 | 163.70 K | $1.04 B |
| 10/24/2025 | $18.91 | $18.99 (0.42%) | $19.16 | $18.91 | 209.10 K | $1.02 B |
| 10/23/2025 | $18.78 | $18.84 (0.32%) | $18.88 | $18.68 | 102.20 K | $1.01 B |
| 10/22/2025 | $19.22 | $18.80 (-2.19%) | $19.22 | $18.75 | 190.08 K | $1.01 B |
| 10/21/2025 | $19.37 | $19.22 (-0.77%) | $19.40 | $19.09 | 160.50 K | $1.03 B |
| 10/20/2025 | $18.98 | $19.19 (1.11%) | $19.25 | $18.98 | 140.01 K | $1.03 B |
| 10/17/2025 | $19.04 | $18.97 (-0.37%) | $19.22 | $18.82 | 200.92 K | $1.02 B |
| 10/16/2025 | $19.17 | $19.03 (-0.73%) | $19.45 | $19.00 | 195.60 K | $1.02 B |
| 10/15/2025 | $19.00 | $19.06 (0.32%) | $19.13 | $18.95 | 208.50 K | $1.02 B |
| 10/14/2025 | $18.87 | $18.90 (0.16%) | $18.98 | $18.70 | 205.30 K | $1.01 B |
| 10/13/2025 | $18.80 | $18.87 (0.37%) | $18.93 | $18.72 | 155.92 K | $1.01 B |
| 10/10/2025 | $18.96 | $18.68 (-1.48%) | $18.96 | $18.52 | 335.35 K | $1.00 B |
| 10/09/2025 | $18.93 | $18.93 (0%) | $19.18 | $18.82 | 264.70 K | $1.02 B |
| 10/08/2025 | $18.64 | $18.79 (0.8%) | $18.87 | $18.52 | 181.74 K | $1.01 B |
| 10/07/2025 | $18.44 | $18.57 (0.7%) | $18.57 | $18.32 | 178.10 K | $996.00 M |
| 10/06/2025 | $18.63 | $18.37 (-1.4%) | $18.66 | $18.37 | 204.85 K | $985.27 M |
| 10/03/2025 | $18.55 | $18.63 (0.43%) | $18.79 | $18.50 | 172.52 K | $999.22 M |
| 10/02/2025 | $18.58 | $18.39 (-1.02%) | $18.58 | $18.25 | 196.50 K | $986.35 M |
| 10/01/2025 | $18.46 | $18.59 (0.7%) | $18.65 | $18.40 | 287.62 K | $997.07 M |
| 09/30/2025 | $17.98 | $18.46 (2.67%) | $18.46 | $17.93 | 241.84 K | $990.10 M |
| 09/29/2025 | $17.80 | $17.98 (1.01%) | $17.98 | $17.68 | 264.20 K | $964.36 M |
| 09/26/2025 | $17.26 | $17.77 (2.95%) | $17.80 | $17.25 | 284.70 K | $953.09 M |
| 09/25/2025 | $17.28 | $17.19 (-0.52%) | $17.30 | $17.04 | 219.73 K | $921.98 M |
| 09/24/2025 | $17.00 | $17.25 (1.47%) | $17.40 | $16.98 | 299.60 K | $925.20 M |
| 09/23/2025 | $16.96 | $16.98 (0.12%) | $17.00 | $16.87 | 117.10 K | $910.72 M |
| 09/22/2025 | $16.93 | $16.95 (0.12%) | $16.95 | $16.82 | 176.00 K | $909.11 M |
| 09/19/2025 | $16.84 | $16.87 (0.18%) | $16.89 | $16.80 | 184.62 K | $904.82 M |
| 09/18/2025 | $16.59 | $16.79 (1.21%) | $16.79 | $16.58 | 180.64 K | $900.53 M |
| 09/17/2025 | $16.49 | $16.50 (0.06%) | $16.65 | $16.43 | 122.95 K | $884.98 M |
| 09/16/2025 | $16.46 | $16.41 (-0.3%) | $16.47 | $16.36 | 136.60 K | $880.15 M |
| 09/15/2025 | $16.73 | $16.46 (-1.61%) | $16.74 | $16.41 | 220.83 K | $882.83 M |
| 09/12/2025 | $16.83 | $16.68 (-0.89%) | $16.83 | $16.68 | 103.42 K | $894.63 M |
| 09/11/2025 | $16.69 | $16.83 (0.84%) | $16.85 | $16.69 | 102.82 K | $902.68 M |
| 09/10/2025 | $16.84 | $16.66 (-1.07%) | $16.84 | $16.60 | 155.22 K | $893.56 M |
| 09/09/2025 | $16.78 | $16.80 (0.12%) | $16.84 | $16.70 | 113.62 K | $901.07 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.
