5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-10.52%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+0.62%
Tekla Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.04 | $16.24 (1.25%) | $16.32 | $16.04 | 243,738 | $871.03 M |
| 04/29/2025 | $16.06 | $16.10 (0.25%) | $16.24 | $15.96 | 164,800 | $863.52 M |
| 04/28/2025 | $15.95 | $16.04 (0.56%) | $16.15 | $15.95 | 102,600 | $860.30 M |
| 04/25/2025 | $16.13 | $16.00 (-0.81%) | $16.14 | $15.90 | 125,134 | $858.16 M |
| 04/24/2025 | $15.91 | $16.13 (1.38%) | $16.14 | $15.79 | 165,400 | $865.13 M |
| 04/23/2025 | $15.76 | $15.78 (0.13%) | $16.01 | $15.56 | 238,200 | $846.36 M |
| 04/22/2025 | $15.21 | $15.38 (1.12%) | $15.50 | $15.20 | 179,105 | $824.91 M |
| 04/21/2025 | $15.12 | $15.14 (0.13%) | $15.30 | $15.00 | 230,300 | $812.03 M |
| 04/17/2025 | $15.12 | $15.10 (-0.13%) | $15.23 | $15.02 | 143,100 | $809.89 M |
| 04/16/2025 | $15.19 | $15.11 (-0.53%) | $15.24 | $14.98 | 104,841 | $810.42 M |
| 04/15/2025 | $15.12 | $15.21 (0.6%) | $15.25 | $15.08 | 169,500 | $815.79 M |
| 04/14/2025 | $15.08 | $15.12 (0.27%) | $15.25 | $15.00 | 243,905 | $810.96 M |
| 04/11/2025 | $14.42 | $14.88 (3.19%) | $14.89 | $14.42 | 143,818 | $798.09 M |
| 04/10/2025 | $14.87 | $14.33 (-3.63%) | $14.89 | $14.06 | 264,804 | $768.59 M |
| 04/09/2025 | $14.10 | $14.87 (5.46%) | $14.96 | $13.86 | 425,500 | $797.55 M |
| 04/08/2025 | $14.94 | $14.14 (-5.35%) | $15.10 | $14.03 | 430,950 | $758.40 M |
| 04/07/2025 | $14.50 | $14.26 (-1.66%) | $14.75 | $13.77 | 433,700 | $764.83 M |
| 04/04/2025 | $15.64 | $14.86 (-4.99%) | $15.75 | $14.71 | 384,100 | $797.02 M |
| 04/03/2025 | $15.75 | $15.76 (0.06%) | $15.93 | $15.71 | 142,919 | $845.29 M |
| 04/02/2025 | $15.76 | $15.89 (0.82%) | $15.89 | $15.73 | 254,200 | $852.26 M |
| 04/01/2025 | $16.20 | $15.85 (-2.16%) | $16.20 | $15.80 | 176,002 | $850.11 M |
| 03/31/2025 | $16.40 | $16.24 (-0.98%) | $16.41 | $15.90 | 217,424 | $871.03 M |
| 03/28/2025 | $16.56 | $16.50 (-0.36%) | $16.60 | $16.41 | 135,826 | $884.98 M |
| 03/27/2025 | $16.54 | $16.49 (-0.3%) | $16.61 | $16.49 | 133,300 | $884.44 M |
| 03/26/2025 | $16.59 | $16.58 (-0.06%) | $16.77 | $16.51 | 152,900 | $889.27 M |
| 03/25/2025 | $16.91 | $16.51 (-2.37%) | $16.92 | $16.51 | 263,800 | $885.51 M |
| 03/24/2025 | $16.80 | $16.84 (0.24%) | $16.86 | $16.74 | 137,600 | $903.21 M |
| 03/21/2025 | $16.65 | $16.72 (0.42%) | $16.77 | $16.61 | 96,246 | $896.78 M |
| 03/20/2025 | $16.61 | $16.63 (0.12%) | $16.77 | $16.60 | 121,900 | $891.95 M |
| 03/19/2025 | $16.72 | $16.63 (-0.54%) | $16.72 | $16.58 | 141,772 | $891.95 M |
| 03/18/2025 | $16.90 | $16.71 (-1.12%) | $16.95 | $16.67 | 129,814 | $896.24 M |
| 03/17/2025 | $16.54 | $16.82 (1.69%) | $16.89 | $16.54 | 123,805 | $902.14 M |
| 03/14/2025 | $16.58 | $16.58 (0%) | $16.68 | $16.50 | 169,442 | $889.27 M |
| 03/13/2025 | $16.65 | $16.55 (-0.6%) | $16.85 | $16.53 | 115,717 | $887.66 M |
| 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 |
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.
