5 DAY PERFORMANCE
-14.45%
1 MONTH PERFORMANCE
-5.33%
3 MONTH PERFORMANCE
-19.84%
6 MONTH PERFORMANCE
-9.85%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+2.12%
abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.60 | $20.17 (-6.62%) | $21.60 | $19.77 | 323.61 K | $1.11 B |
| 11/04/2026 | $21.50 | $21.56 (0.28%) | $21.68 | $21.02 | 184.72 K | $1.18 B |
| 11/03/2026 | $21.01 | $21.25 (1.14%) | $21.47 | $21.01 | 117.00 K | $1.16 B |
| 11/02/2026 | $21.51 | $20.99 (-2.42%) | $21.51 | $20.82 | 165.90 K | $1.15 B |
| 10/30/2026 | $21.25 | $21.39 (0.66%) | $21.62 | $20.58 | 181.70 K | $1.17 B |
| 10/29/2026 | $21.05 | $21.42 (1.76%) | $21.53 | $21.04 | 142.63 K | $1.17 B |
| 10/28/2026 | $20.70 | $20.93 (1.11%) | $21.00 | $20.68 | 120.74 K | $1.15 B |
| 10/27/2026 | $20.28 | $20.78 (2.47%) | $20.78 | $20.22 | 110.60 K | $1.14 B |
| 10/26/2026 | $20.40 | $20.32 (-0.39%) | $20.56 | $20.22 | 127.55 K | $1.11 B |
| 10/23/2026 | $20.28 | $20.27 (-0.05%) | $20.43 | $20.09 | 135.40 K | $1.11 B |
| 10/22/2026 | $20.23 | $20.41 (0.89%) | $20.48 | $20.12 | 107.40 K | $1.12 B |
| 10/21/2026 | $20.25 | $20.29 (0.2%) | $20.87 | $20.08 | 117.50 K | $1.11 B |
| 10/20/2026 | $19.53 | $20.20 (3.43%) | $20.28 | $19.52 | 212.90 K | $1.11 B |
| 10/19/2026 | $18.88 | $19.40 (2.75%) | $19.41 | $18.88 | 146.60 K | $1.06 B |
| 10/16/2026 | $19.31 | $18.98 (-1.71%) | $19.33 | $18.90 | 196.22 K | $1.04 B |
| 10/15/2026 | $19.12 | $19.30 (0.94%) | $19.46 | $19.12 | 146.76 K | $1.06 B |
| 10/14/2026 | $19.03 | $19.07 (0.21%) | $19.31 | $18.97 | 129.50 K | $1.04 B |
| 10/13/2026 | $19.68 | $19.13 (-2.79%) | $20.24 | $19.11 | 179.90 K | $1.05 B |
| 10/12/2026 | $20.00 | $19.72 (-1.4%) | $20.01 | $19.51 | 141.14 K | $1.08 B |
| 10/09/2026 | $19.18 | $19.93 (3.91%) | $20.05 | $19.18 | 182.15 K | $1.09 B |
| 10/08/2026 | $19.19 | $19.13 (-0.31%) | $19.24 | $18.82 | 256.31 K | $1.05 B |
| 10/07/2026 | $19.10 | $19.27 (0.89%) | $19.49 | $19.10 | 130.65 K | $1.06 B |
| 10/06/2026 | $19.60 | $19.33 (-1.38%) | $19.72 | $19.03 | 329.90 K | $1.06 B |
| 10/05/2026 | $19.65 | $19.58 (-0.36%) | $19.65 | $18.88 | 511.07 K | $1.07 B |
| 10/02/2026 | $20.42 | $19.80 (-3.04%) | $20.42 | $19.52 | 418.50 K | $1.08 B |
| 10/01/2026 | $20.96 | $20.38 (-2.77%) | $20.99 | $20.18 | 218.43 K | $1.12 B |
| 09/30/2026 | $21.00 | $20.89 (-0.52%) | $21.27 | $20.82 | 124.55 K | $1.14 B |
| 09/29/2026 | $21.25 | $20.95 (-1.41%) | $21.54 | $20.64 | 192.80 K | $1.15 B |
| 09/28/2026 | $21.15 | $21.25 (0.47%) | $21.33 | $21.04 | 111.78 K | $1.16 B |
| 09/25/2026 | $21.36 | $21.24 (-0.56%) | $21.49 | $21.15 | 136.70 K | $1.16 B |
| 09/24/2026 | $21.41 | $21.29 (-0.56%) | $21.51 | $21.20 | 101.40 K | $1.17 B |
| 09/23/2026 | $22.10 | $21.60 (-2.26%) | $22.18 | $21.53 | 93.41 K | $1.18 B |
| 09/22/2026 | $21.65 | $22.03 (1.76%) | $22.09 | $21.63 | 135.74 K | $1.21 B |
| 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 |
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.
