5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
+19.52%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
+8.52%
Abrdn Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $19.53 | $19.35 (-0.92%) | $19.60 | $19.28 | 131.38 K | $1.05 B |
| 01/26/2026 | $19.48 | $19.54 (0.31%) | $19.62 | $19.38 | 115.54 K | $1.05 B |
| 01/23/2026 | $19.65 | $19.49 (-0.81%) | $19.76 | $19.36 | 144.25 K | $1.05 B |
| 01/22/2026 | $19.55 | $19.64 (0.46%) | $19.79 | $19.23 | 259.30 K | $1.05 B |
| 01/21/2026 | $19.05 | $19.44 (2.05%) | $19.44 | $19.04 | 252.91 K | $1.04 B |
| 01/20/2026 | $18.68 | $18.94 (1.39%) | $18.94 | $18.50 | 207.33 K | $1.02 B |
| 01/16/2026 | $19.06 | $18.82 (-1.26%) | $19.20 | $18.82 | 540.40 K | $981.08 M |
| 01/15/2026 | $19.34 | $19.01 (-1.71%) | $19.34 | $18.92 | 182.93 K | $990.99 M |
| 01/14/2026 | $18.97 | $19.18 (1.11%) | $19.22 | $18.95 | 238.31 K | $999.85 M |
| 01/13/2026 | $19.25 | $18.91 (-1.77%) | $19.31 | $18.78 | 190.14 K | $985.78 M |
| 01/12/2026 | $19.35 | $19.17 (-0.93%) | $19.37 | $18.89 | 230.70 K | $999.33 M |
| 01/09/2026 | $19.23 | $19.38 (0.78%) | $19.45 | $19.19 | 131.13 K | $1.01 B |
| 01/08/2026 | $19.40 | $19.09 (-1.6%) | $19.40 | $18.94 | 213.94 K | $995.16 M |
| 01/07/2026 | $19.14 | $19.41 (1.41%) | $19.64 | $19.13 | 271.31 K | $1.01 B |
| 01/06/2026 | $18.77 | $19.04 (1.44%) | $19.14 | $18.74 | 184.30 K | $992.55 M |
| 01/05/2026 | $18.99 | $18.70 (-1.53%) | $18.99 | $18.39 | 237.00 K | $974.83 M |
| 01/02/2026 | $19.14 | $18.87 (-1.41%) | $19.14 | $18.71 | 175.20 K | $983.69 M |
| 12/31/2025 | $18.94 | $18.94 (0%) | $19.10 | $18.79 | 153.45 K | $987.34 M |
| 12/30/2025 | $19.00 | $18.94 (-0.32%) | $19.05 | $18.76 | 251.93 K | $987.34 M |
| 12/29/2025 | $19.20 | $18.90 (-1.56%) | $19.20 | $18.89 | 112.45 K | $985.25 M |
| 12/26/2025 | $19.37 | $19.25 (-0.62%) | $19.37 | $19.11 | 147.60 K | $1.03 B |
| 12/24/2025 | $19.33 | $19.30 (-0.16%) | $19.35 | $19.16 | 102.70 K | $1.04 B |
| 12/23/2025 | $19.25 | $19.18 (-0.36%) | $19.25 | $19.04 | 97.93 K | $1.03 B |
| 12/22/2025 | $19.10 | $19.18 (0.42%) | $19.20 | $18.94 | 162.40 K | $1.03 B |
| 12/19/2025 | $18.78 | $18.97 (1.01%) | $19.05 | $18.75 | 124.91 K | $1.02 B |
| 12/18/2025 | $18.92 | $18.73 (-1%) | $19.02 | $18.64 | 134.50 K | $1.00 B |
| 12/17/2025 | $18.89 | $18.75 (-0.74%) | $19.11 | $18.75 | 174.53 K | $1.01 B |
| 12/16/2025 | $19.18 | $18.80 (-1.98%) | $19.18 | $18.76 | 197.62 K | $1.01 B |
| 12/15/2025 | $19.01 | $19.00 (-0.05%) | $19.17 | $18.90 | 152.85 K | $1.02 B |
| 12/12/2025 | $19.00 | $18.96 (-0.21%) | $19.10 | $18.86 | 95.22 K | $1.02 B |
| 12/11/2025 | $18.89 | $19.00 (0.58%) | $19.10 | $18.84 | 203.20 K | $1.02 B |
| 12/10/2025 | $18.95 | $18.95 (0%) | $19.05 | $18.81 | 133.50 K | $1.02 B |
| 12/09/2025 | $19.22 | $18.97 (-1.3%) | $19.33 | $18.97 | 196.63 K | $1.02 B |
| 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 |
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.
