Healthcare Stock Prices



Healthcare Industry Stock Prices brought to you by StockNod. Here you will find the latest stock prices and historical stock prices by day, month, quarter, and year for companies in the Healthcare Industry. Typically an index is used as a proxy for a specific industry’s stock price performance. Understanding historical stock prices of the Healthcare Industry may help in determining whether or not this particular industry meets your financial objectives. In general, stock prices of companies within an industry will typically follow the industry trend.

Current Stock Information   Stock Chart
ISHARES DOW JONES U.S. HEALTH CARE PROVIDERS INDEX FUND (NYSE:IHF)
Last Trade:       50.62
Trade Time:       18:40 EST
Change:       -0.37 (-0.73%)
Day's Range:       50.53 - 51.23
52wk Range:       27.63 - 52.56
Volume:       28,701
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Healthcare stock prices from Stocknod.com. Below you will find Healthcare historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

SymbolCompanyPriceChangeChange %
ABAXAbaxis Stock Prices$27.440.481.78%
ABMCAmerican Bio Medica Stock Prices$0.10-0.02-16.67%
ABMDAbiomed Stock Prices$10.39-0.39-3.62%
ABMTAdvanced BioMedical Technologies Stock Prices$2.7500%
ABOSQArbios Systems Stock Prices$0.0300%
ABTAbbott Laboratories Stock Prices$54.5200%
ABVVEAbviva Stock Pricesn/a00%
ACCPAccess Pharmaceuticals Stock Prices$2.550.052%
ACETAceto Stock Prices$6.020.111.86%
ACGIAmacore Group Stock Prices$0.01027.27%
ACLAlcon Stock Prices$162.4900%
ACURAcura Pharmaceuticals Stock Prices$5.29-0.21-3.82%
ACUSAcusphere Stock Prices$0.06-0.01-11.76%
ADKAdcare Health Systems Stock Prices$5.9900%
ADLIAmerican Medical Technologies Stock Prices$0.010-25%
ADLRAdolor Stock Prices$2.030.010.5%
ADMPAdamis Pharmaceuticals Stock Prices$0.280.0311.96%
ADUSAddus Homecare Stock Prices$8.200.243.02%
ADVBAdvanced Biotherapy Stock Pricesn/a00%
ADVREAdvanced Viral Research Stock Pricesn/a00%
  1   2   3   4   5   6   7   8   9   10   11   12   13   14   15   16   17   18   19   20   21   22   23   
24   25   26   27   28   29   30   31   32   33   34   
Healthcare Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$51.23$51.23$50.53$50.62287-0.73%
3/11/2010$50.08$51.06$50.08$50.9910491.45%
3/10/2010$49.88$50.45$49.88$50.2618570.66%
3/9/2010$50.25$50.28$49.90$49.93719-0.54%
3/8/2010$50.54$50.59$50.14$50.201216-0.67%
3/5/2010$50.00$50.58$50.00$50.546431.38%
3/4/2010$50.10$50.12$49.34$49.851499-0.6%
3/3/2010$50.27$50.47$50.10$50.158880.04%
3/2/2010$49.76$50.37$49.72$50.1310990.64%
3/1/2010$49.40$50.13$49.40$49.817161.1%
2/26/2010$49.00$49.58$48.96$49.273090.59%
2/25/2010$48.29$49.00$48.22$48.9811570.84%
2/24/2010$48.46$48.60$47.97$48.574830.62%
2/23/2010$48.83$48.83$48.05$48.27673-1.75%
2/22/2010$48.86$49.32$48.58$49.1318020.72%
2/19/2010$48.63$48.85$48.46$48.78420-0.31%
2/18/2010$48.77$49.16$48.72$48.937060.43%
2/17/2010$48.18$49.24$48.18$48.7218381.44%
2/16/2010$48.27$48.27$47.37$48.036020.59%
2/12/2010$47.68$47.82$47.39$47.75241-0.85%
2/11/2010$47.50$48.22$47.38$48.163050%
Healthcare Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$51.23$51.23$50.53$50.622872.74%
2/26/2010$49.00$49.58$48.96$49.273090.96%
1/29/2010$49.31$49.82$48.58$48.8013030.78%
12/31/2009$49.07$49.14$48.42$48.428036.14%
11/30/2009$46.00$46.00$45.32$45.6213019.01%
10/30/2009$42.72$42.88$41.74$41.85675-0.57%
9/30/2009$42.51$42.51$41.63$42.092072-0.56%
8/31/2009$42.63$43.06$42.05$42.339012.05%
7/31/2009$41.66$41.99$41.37$41.488327.38%
6/29/2009$38.08$38.69$38.08$38.631893.12%
5/29/2009$37.42$37.46$36.89$37.464417.49%
4/30/2009$35.31$35.56$34.68$34.8540211.95%
3/31/2009$30.90$31.87$30.90$31.137363.32%
2/27/2009$30.25$31.34$30.10$30.1337820%
Healthcare Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$51.23$51.23$50.53$50.622874.54%
12/31/2009$49.07$49.14$48.42$48.4280315.03%
9/30/2009$42.51$42.51$41.63$42.0920728.96%
6/29/2009$38.08$38.69$38.08$38.6318924.09%
3/31/2009$30.90$31.87$30.90$31.13736-12.92%
12/31/2008$36.22$36.22$35.14$35.75383-20.33%
9/30/2008$42.78$44.87$42.78$44.871250.07%
6/30/2008$44.96$45.59$44.84$44.84418-4.72%
3/31/2008$47.00$47.40$47.00$47.06347-25.57%
12/31/2007$63.34$63.49$63.12$63.232027.15%
9/28/2007$59.27$59.30$58.91$59.011811.1%
6/29/2007$59.05$59.21$58.10$58.3720762.76%
3/30/2007$56.72$57.05$56.52$56.806120%
Healthcare Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$51.23$51.23$50.53$50.622874.54%
12/31/2009$49.07$49.14$48.42$48.4280335.44%
12/31/2008$36.22$36.22$35.14$35.75383-43.46%
12/31/2007$63.34$63.49$63.12$63.232020%



To find out why the stock prices for the Healthcare Industry move the way they do, be sure to check out the latest Healthcare Industry Stock News at StockNod. Here you will find expert commentary from StockNod along with the latest news articles, blog postings, and press releases affecting the Healthcare Industry.


















Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 53% 42% 4% 729 52
AMEX 100% 0% 0% 0 0
NASD 43% 52% 4% 226 5
OTC 37% 33% 28% 116 119
ALL 47% 44% 8% 1071 176
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 39.51 -0.54 (-1.35%)
     US Gas Fund 7.97 -0.09 (-1.12%)
     US Heat Fund 26.96 -0.33 (-1.21%)
     SPDR GOLD 107.95 -0.65 (-0.60%)
     POWERSHARES DB 21.95 +0.11 (+0.50%)
     ISHARES SILVER 16.76 -0.05 (-0.30%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.726 90.595 1.018
1 EUR
 = 1.377 1.000 124.718 1.401
1 JPY
 = 0.011 0.008 1.000 0.011
1 CAD
 = 0.983 0.714 89.019 1.000
More Currencies

Stock Market Sectors A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Sectors F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Sectors O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices