5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
-2.82%
Tekla Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.60 | $16.62 (0.12%) | $16.74 | $16.42 | 168,709 | $891.41 M |
| 03/11/2025 | $16.75 | $16.53 (-1.31%) | $16.77 | $16.31 | 293,600 | $886.59 M |
| 03/10/2025 | $16.98 | $16.76 (-1.3%) | $17.17 | $16.73 | 186,128 | $898.92 M |
| 03/07/2025 | $17.03 | $17.05 (0.12%) | $17.12 | $16.91 | 162,800 | $914.48 M |
| 03/06/2025 | $17.00 | $16.99 (-0.06%) | $17.08 | $16.91 | 149,800 | $911.26 M |
| 03/05/2025 | $16.88 | $17.07 (1.13%) | $17.09 | $16.83 | 144,897 | $915.55 M |
| 03/04/2025 | $17.05 | $16.88 (-1%) | $17.12 | $16.79 | 263,200 | $905.36 M |
| 03/03/2025 | $17.27 | $17.06 (-1.22%) | $17.33 | $17.01 | 148,032 | $915.01 M |
| 02/28/2025 | $17.00 | $17.20 (1.18%) | $17.22 | $16.95 | 160,502 | $922.52 M |
| 02/27/2025 | $17.26 | $17.02 (-1.39%) | $17.31 | $16.99 | 179,100 | $912.87 M |
| 02/26/2025 | $17.37 | $17.21 (-0.92%) | $17.41 | $17.13 | 201,000 | $923.06 M |
| 02/25/2025 | $17.57 | $17.38 (-1.08%) | $17.58 | $17.32 | 126,738 | $932.18 M |
| 02/24/2025 | $17.67 | $17.46 (-1.19%) | $17.68 | $17.44 | 204,500 | $936.47 M |
| 02/21/2025 | $17.59 | $17.63 (0.23%) | $17.81 | $17.58 | 196,545 | $945.58 M |
| 02/20/2025 | $18.15 | $18.22 (0.39%) | $18.30 | $18.03 | 356,897 | $977.23 M |
| 02/19/2025 | $18.22 | $18.15 (-0.38%) | $18.23 | $18.11 | 251,000 | $973.47 M |
| 02/18/2025 | $18.02 | $18.22 (1.11%) | $18.25 | $17.97 | 330,837 | $977.23 M |
| 02/14/2025 | $17.97 | $17.95 (-0.11%) | $18.08 | $17.90 | 144,243 | $962.75 M |
| 02/13/2025 | $17.70 | $17.90 (1.13%) | $17.90 | $17.62 | 171,100 | $960.07 M |
| 02/12/2025 | $17.51 | $17.68 (0.97%) | $17.71 | $17.47 | 170,500 | $948.27 M |
| 02/11/2025 | $17.71 | $17.56 (-0.85%) | $17.76 | $17.52 | 205,900 | $941.83 M |
| 02/10/2025 | $17.93 | $17.74 (-1.06%) | $17.95 | $17.73 | 163,218 | $951.48 M |
| 02/07/2025 | $18.15 | $17.85 (-1.65%) | $18.18 | $17.84 | 180,200 | $957.38 M |
| 02/06/2025 | $18.30 | $18.16 (-0.77%) | $18.30 | $18.12 | 172,351 | $974.01 M |
| 02/05/2025 | $17.90 | $18.27 (2.07%) | $18.28 | $17.87 | 243,806 | $979.91 M |
| 02/04/2025 | $17.96 | $17.90 (-0.33%) | $17.96 | $17.85 | 203,841 | $960.07 M |
| 02/03/2025 | $17.99 | $17.96 (-0.17%) | $17.99 | $17.82 | 279,971 | $963.28 M |
| 01/31/2025 | $18.10 | $18.16 (0.33%) | $18.28 | $18.04 | 215,914 | $974.01 M |
| 01/30/2025 | $17.92 | $18.04 (0.67%) | $18.04 | $17.88 | 130,406 | $967.57 M |
| 01/29/2025 | $17.98 | $17.92 (-0.33%) | $18.00 | $17.76 | 231,100 | $961.14 M |
| 01/28/2025 | $17.88 | $17.90 (0.11%) | $17.91 | $17.80 | 170,400 | $960.07 M |
| 01/27/2025 | $17.77 | $17.83 (0.34%) | $17.88 | $17.74 | 201,127 | $956.31 M |
| 01/24/2025 | $17.64 | $17.77 (0.74%) | $17.80 | $17.55 | 277,422 | $953.09 M |
| 01/23/2025 | $17.47 | $17.56 (0.52%) | $17.57 | $17.28 | 216,264 | $941.83 M |
| 01/22/2025 | $17.29 | $17.40 (0.64%) | $17.50 | $17.23 | 312,300 | $933.25 M |
| 01/21/2025 | $16.92 | $17.21 (1.71%) | $17.21 | $16.92 | 170,931 | $923.06 M |
| 01/17/2025 | $16.94 | $16.86 (-0.47%) | $16.98 | $16.85 | 234,038 | $904.29 M |
| 01/16/2025 | $16.85 | $16.85 (0%) | $16.89 | $16.72 | 171,500 | $903.75 M |
| 01/15/2025 | $16.70 | $16.85 (0.9%) | $16.93 | $16.70 | 209,943 | $903.75 M |
| 01/14/2025 | $16.87 | $16.58 (-1.72%) | $16.89 | $16.48 | 246,453 | $889.27 M |
| 01/13/2025 | $16.58 | $16.79 (1.27%) | $16.85 | $16.45 | 262,422 | $900.53 M |
| 01/10/2025 | $16.66 | $16.60 (-0.36%) | $16.68 | $16.46 | 211,300 | $890.34 M |
| 01/08/2025 | $16.80 | $16.72 (-0.48%) | $16.84 | $16.54 | 209,411 | $896.78 M |
| 01/07/2025 | $16.57 | $16.72 (0.91%) | $16.83 | $16.57 | 203,800 | $896.78 M |
| 01/06/2025 | $16.69 | $16.52 (-1.02%) | $16.72 | $16.50 | 277,100 | $886.05 M |
| 01/03/2025 | $16.28 | $16.55 (1.66%) | $16.64 | $16.28 | 288,883 | $887.66 M |
| 01/02/2025 | $16.10 | $16.23 (0.81%) | $16.33 | $16.05 | 533,600 | $870.50 M |
| 12/31/2024 | $16.17 | $16.05 (-0.74%) | $16.32 | $16.00 | 614,900 | $860.84 M |
| 12/30/2024 | $16.45 | $16.19 (-1.58%) | $16.45 | $16.12 | 359,700 | $868.35 M |
| 12/27/2024 | $16.63 | $16.46 (-1.02%) | $16.68 | $16.34 | 233,346 | $882.83 M |
| 12/26/2024 | $16.55 | $16.55 (0%) | $16.63 | $16.49 | 238,045 | $887.66 M |
| 12/24/2024 | $16.35 | $16.47 (0.73%) | $16.69 | $16.33 | 186,900 | $883.37 M |
| 12/23/2024 | $16.29 | $16.34 (0.31%) | $16.36 | $16.08 | 352,072 | $876.40 M |
| 12/20/2024 | $15.91 | $16.29 (2.39%) | $16.40 | $15.90 | 299,900 | $873.71 M |
| 12/19/2024 | $16.31 | $16.03 (-1.72%) | $16.38 | $15.92 | 510,585 | $859.77 M |
| 12/18/2024 | $16.86 | $16.30 (-3.32%) | $16.87 | $16.13 | 314,438 | $874.25 M |
| 12/17/2024 | $16.75 | $16.83 (0.48%) | $16.94 | $16.73 | 243,793 | $902.68 M |
| 12/16/2024 | $17.01 | $16.77 (-1.41%) | $17.02 | $16.74 | 417,400 | $899.46 M |
| 12/13/2024 | $17.11 | $16.97 (-0.82%) | $17.26 | $16.89 | 216,028 | $910.19 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.
