5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
+8.66%
6 MONTH PERFORMANCE
+19.93%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+3.99%
BlackRock Health Sciences Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $41.81 | $42.10 (0.69%) | $42.25 | $41.65 | 21.82 K | $544.11 M |
| 02/05/2026 | $41.65 | $41.79 (0.34%) | $42.35 | $41.60 | 28.44 K | $540.10 M |
| 02/04/2026 | $42.16 | $41.74 (-1%) | $42.23 | $41.59 | 39.70 K | $539.45 M |
| 02/03/2026 | $42.40 | $41.95 (-1.06%) | $42.40 | $41.70 | 43.70 K | $542.17 M |
| 02/02/2026 | $41.97 | $42.15 (0.43%) | $42.37 | $41.75 | 34.50 K | $544.75 M |
| 01/30/2026 | $41.52 | $41.87 (0.84%) | $41.98 | $41.38 | 31.80 K | $541.13 M |
| 01/29/2026 | $41.41 | $41.55 (0.34%) | $41.56 | $41.21 | 57.81 K | $537.00 M |
| 01/28/2026 | $41.51 | $41.45 (-0.14%) | $41.74 | $41.30 | 31.23 K | $535.71 M |
| 01/27/2026 | $41.84 | $41.86 (0.05%) | $41.96 | $41.67 | 54.92 K | $541.00 M |
| 01/26/2026 | $42.13 | $42.16 (0.07%) | $42.38 | $42.13 | 29.90 K | $544.88 M |
| 01/23/2026 | $42.35 | $42.19 (-0.38%) | $42.35 | $42.01 | 42.23 K | $545.27 M |
| 01/22/2026 | $41.91 | $42.31 (0.95%) | $42.51 | $41.77 | 45.10 K | $546.82 M |
| 01/21/2026 | $41.39 | $41.97 (1.4%) | $41.99 | $41.01 | 25.63 K | $542.43 M |
| 01/20/2026 | $41.23 | $41.27 (0.1%) | $41.50 | $41.01 | 34.54 K | $533.38 M |
| 01/16/2026 | $41.85 | $41.71 (-0.33%) | $42.05 | $41.68 | 31.65 K | $539.07 M |
| 01/15/2026 | $42.09 | $41.89 (-0.48%) | $42.46 | $41.69 | 40.70 K | $541.39 M |
| 01/14/2026 | $41.79 | $42.07 (0.67%) | $42.15 | $41.64 | 37.80 K | $543.72 M |
| 01/13/2026 | $42.08 | $41.77 (-0.74%) | $42.08 | $41.76 | 24.24 K | $539.84 M |
| 01/12/2026 | $42.00 | $41.89 (-0.26%) | $42.00 | $41.58 | 33.72 K | $541.39 M |
| 01/09/2026 | $41.76 | $41.94 (0.43%) | $42.04 | $41.76 | 29.70 K | $542.04 M |
| 01/08/2026 | $42.18 | $41.83 (-0.83%) | $42.35 | $41.72 | 45.70 K | $540.62 M |
| 01/07/2026 | $41.64 | $42.06 (1.01%) | $42.23 | $41.64 | 65.03 K | $543.59 M |
| 01/06/2026 | $40.88 | $41.51 (1.54%) | $41.58 | $40.80 | 44.70 K | $536.48 M |
| 01/05/2026 | $40.99 | $40.96 (-0.07%) | $41.50 | $40.55 | 53.12 K | $529.37 M |
| 01/02/2026 | $41.15 | $41.19 (0.1%) | $41.29 | $40.86 | 42.32 K | $532.34 M |
| 12/31/2025 | $41.43 | $41.13 (-0.72%) | $41.43 | $41.13 | 43.45 K | $531.57 M |
| 12/30/2025 | $41.37 | $41.42 (0.12%) | $41.45 | $41.18 | 32.90 K | $535.32 M |
| 12/29/2025 | $41.24 | $41.30 (0.15%) | $41.45 | $41.11 | 34.90 K | $533.77 M |
| 12/26/2025 | $41.44 | $41.38 (-0.14%) | $41.46 | $41.25 | 28.70 K | $534.80 M |
| 12/24/2025 | $41.20 | $41.41 (0.51%) | $41.41 | $41.17 | 15.50 K | $535.19 M |
| 12/23/2025 | $41.03 | $41.14 (0.27%) | $41.37 | $41.00 | 32.65 K | $531.70 M |
| 12/22/2025 | $40.80 | $41.27 (1.15%) | $41.34 | $40.80 | 34.70 K | $533.38 M |
| 12/19/2025 | $40.77 | $41.03 (0.64%) | $41.18 | $40.70 | 56.56 K | $530.28 M |
| 12/18/2025 | $40.57 | $40.72 (0.37%) | $40.90 | $40.57 | 53.00 K | $526.27 M |
| 12/17/2025 | $40.41 | $40.52 (0.27%) | $40.72 | $40.41 | 48.10 K | $523.69 M |
| 12/16/2025 | $41.11 | $40.60 (-1.24%) | $41.12 | $40.55 | 59.13 K | $524.72 M |
| 12/15/2025 | $40.86 | $41.07 (0.51%) | $41.09 | $40.68 | 32.64 K | $530.79 M |
| 12/12/2025 | $40.52 | $40.54 (0.05%) | $40.62 | $40.43 | 34.60 K | $523.94 M |
| 12/11/2025 | $40.23 | $40.46 (0.57%) | $40.67 | $40.21 | 27.60 K | $522.91 M |
| 12/10/2025 | $39.99 | $40.13 (0.35%) | $40.24 | $39.85 | 45.74 K | $518.65 M |
| 12/09/2025 | $40.24 | $39.81 (-1.07%) | $40.51 | $39.81 | 36.00 K | $514.51 M |
| 12/08/2025 | $40.72 | $40.26 (-1.13%) | $40.77 | $40.24 | 54.03 K | $520.33 M |
| 12/05/2025 | $40.86 | $40.65 (-0.51%) | $40.97 | $40.63 | 21.64 K | $525.37 M |
| 12/04/2025 | $40.90 | $40.73 (-0.42%) | $40.90 | $40.73 | 20.01 K | $526.40 M |
| 12/03/2025 | $40.66 | $40.82 (0.39%) | $40.99 | $40.66 | 32.20 K | $527.56 M |
| 12/02/2025 | $40.81 | $40.75 (-0.15%) | $41.10 | $40.70 | 48.70 K | $526.66 M |
| 12/01/2025 | $41.55 | $41.03 (-1.25%) | $41.60 | $40.95 | 56.80 K | $530.28 M |
| 11/28/2025 | $41.66 | $41.53 (-0.31%) | $41.72 | $41.37 | 34.93 K | $536.74 M |
| 11/26/2025 | $41.43 | $41.61 (0.43%) | $41.68 | $41.43 | 54.80 K | $537.77 M |
| 11/25/2025 | $40.61 | $41.36 (1.85%) | $41.48 | $40.61 | 61.42 K | $534.54 M |
| 11/24/2025 | $40.50 | $40.70 (0.49%) | $40.81 | $40.50 | 41.40 K | $526.01 M |
| 11/21/2025 | $39.93 | $40.47 (1.35%) | $40.69 | $39.93 | 38.30 K | $523.04 M |
| 11/20/2025 | $40.17 | $39.94 (-0.57%) | $40.32 | $39.86 | 23.73 K | $516.19 M |
| 11/19/2025 | $40.00 | $40.00 (0%) | $40.35 | $39.85 | 31.65 K | $516.97 M |
| 11/18/2025 | $39.79 | $40.03 (0.6%) | $40.10 | $39.70 | 37.42 K | $517.35 M |
| 11/17/2025 | $39.79 | $39.79 (0%) | $40.16 | $39.73 | 45.30 K | $514.25 M |
| 11/14/2025 | $39.90 | $39.80 (-0.25%) | $40.02 | $39.75 | 36.72 K | $514.38 M |
| 11/13/2025 | $40.36 | $40.34 (-0.05%) | $40.70 | $40.31 | 52.75 K | $521.36 M |
| 11/12/2025 | $40.00 | $40.40 (1%) | $40.46 | $40.00 | 69.34 K | $522.13 M |
| 11/11/2025 | $39.24 | $39.89 (1.66%) | $39.97 | $39.22 | 83.30 K | $515.54 M |
| 11/10/2025 | $39.25 | $39.12 (-0.33%) | $39.25 | $38.85 | 46.30 K | $505.59 M |
| 11/07/2025 | $39.26 | $38.82 (-1.12%) | $39.26 | $38.61 | 73.50 K | $501.71 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.
