Healthcare Stocks List
Healthcare Stocks List is a list of public traded Healthcare companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Healthcare Stocks
10/7/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACHC |
 |
Acadia Healthcr Company |
28.86 |
29.66 |
28.66 |
29.24 |
749.7K |
0.65% |
| ACIW |
|
ACI Worldwide Inc |
50.25 |
50.97 |
50.25 |
50.66 |
250.9K |
-0.12% |
| AEIS |
|
Advanced Energy Industries, Inc |
297.21 |
297.22 |
283.63 |
292.22 |
274K |
-3.52% |
| AGL |
|
AGL Resources Inc |
81.99 |
87.84 |
81.99 |
85.66 |
79.4K |
2.78% |
| AGYS |
|
Agilysys, Inc |
97.96 |
102.11 |
97.67 |
102.03 |
109.9K |
3.42% |
| AHCO |
|
Adapthealth Corp Cl. A |
5.72 |
6.06 |
5.68 |
5.88 |
1.52M |
1.91% |
| AI |
|
Arlington Asset Investment Corp |
11.24 |
11.44 |
11.10 |
11.24 |
2.11M |
0.00% |
| ALHC |
|
Alignment Healthcare Inc |
8.30 |
8.79 |
8.26 |
8.54 |
4.22M |
1.91% |
| ALLY |
|
Ally Financial |
37.35 |
37.47 |
36.94 |
37.37 |
1.78M |
-0.66% |
| AME |
|
AMETEK, Inc |
250.77 |
251.87 |
246.37 |
248.50 |
559.7K |
-2.08% |
| AMGN |
|
Amgen, Inc |
401.96 |
415.79 |
400.08 |
413.00 |
1.12M |
2.55% |
| AMN |
|
Ameron International Corporation |
36.90 |
37.04 |
35.87 |
36.56 |
224.9K |
-0.41% |
| AMRC |
|
Ameresco Inc |
22.35 |
22.45 |
21.32 |
21.90 |
135.4K |
-3.44% |
| AMWL |
|
American Well Corp Cl A |
12.19 |
13.22 |
12.00 |
12.64 |
62.3K |
3.69% |
| APG |
|
Api Group Corp |
41.69 |
41.69 |
39.96 |
40.21 |
1.51M |
-2.90% |
| API |
|
Advanced Photonix, Inc |
4.12 |
4.17 |
4.06 |
4.15 |
58.6K |
0.48% |
| ARMK |
|
Aramark Holdings Corp |
55.14 |
55.45 |
54.83 |
55.42 |
703.8K |
-0.05% |
| ATKR |
|
Atkore International Group |
98.99 |
98.99 |
94.72 |
94.82 |
555.6K |
0.11% |
| ATLC |
|
Atlanticus Hld Cp |
92.90 |
95.00 |
91.96 |
94.66 |
50.5K |
1.86% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
12.35 |
12.55 |
12.14 |
12.32 |
2.32M |
0.82% |
| AVTR |
|
Avatar Holdings Inc |
15.23 |
15.52 |
15.04 |
15.34 |
4.4M |
-0.65% |
| |
| AVY |
|
Avery Dennison Corporation |
168.40 |
168.46 |
166.38 |
167.00 |
202.1K |
-0.86% |
| AYI |
|
Acuity Brands, Inc |
299.30 |
300.98 |
293.91 |
300.53 |
218.8K |
-0.88% |
| BABA |
|
Alibaba |
107.48 |
107.79 |
106.26 |
106.99 |
4.49M |
-2.08% |
| BAX |
|
Baxter International Inc |
24.25 |
24.60 |
23.82 |
23.96 |
2.96M |
-1.60% |
| BDC |
|
Belden Inc |
110.73 |
110.73 |
107.70 |
109.43 |
111.9K |
-3.34% |
| BE |
|
Bloom Energy Corp Cl A |
293.97 |
296.83 |
283.25 |
291.21 |
5.17M |
-1.57% |
| BFLY |
|
Bluefly, Inc |
8.69 |
8.69 |
8.13 |
8.28 |
4.84M |
-4.83% |
| BIDU |
|
Baidu, Inc |
85.87 |
86.40 |
84.74 |
85.29 |
1.04M |
-2.06% |
| BLKB |
|
Blackbaud, Inc |
43.42 |
45.02 |
43.26 |
44.55 |
113.4K |
2.32% |
| BLNK |
|
Blink Charging Company |
0.52 |
0.53 |
0.50 |
0.51 |
1.62M |
0.00% |
| BME |
|
Blackrock Health Sciences Trust |
42.48 |
43.22 |
42.48 |
43.22 |
31.9K |
1.34% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
18.26 |
18.67 |
18.25 |
18.29 |
984.9K |
-1.83% |
| BOKF |
|
BOK Financial Corporation |
126.73 |
126.73 |
124.80 |
125.36 |
84.9K |
-2.20% |
| BOX |
|
seacube container leasing ltd |
33.98 |
36.18 |
33.98 |
35.71 |
1.17M |
1.22% |
| BRC |
|
Brady Corporation |
85.08 |
85.30 |
83.68 |
84.82 |
64.2K |
-0.28% |
| BV |
|
Brightview Holdings Inc |
10.42 |
10.52 |
10.35 |
10.39 |
535.6K |
-0.86% |
| BX |
|
The Blackstone Group L |
113.58 |
113.58 |
110.15 |
111.83 |
2.47M |
-1.38% |
| CACI |
|
CACI International Inc |
597.49 |
599.09 |
575.24 |
581.85 |
99K |
-3.01% |
| CAH |
|
Cardinal Health, Inc |
233.61 |
235.97 |
230.61 |
232.17 |
417.1K |
-0.57% |
| CASH |
|
Meta Financial Group Inc |
72.20 |
72.53 |
70.82 |
71.10 |
141.4K |
-2.70% |
| CBZ |
|
CBIZ, Inc |
54.78 |
54.80 |
54.74 |
54.77 |
603.9K |
0.07% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.41 |
4.41 |
3.90 |
3.91 |
2.7K |
1.30% |
| CDW |
|
CDW Corp |
135.11 |
138.46 |
134.32 |
136.82 |
408.8K |
0.83% |
| CFG |
|
Citizens Financial Group Inc/Ri |
64.10 |
64.10 |
62.59 |
63.05 |
2.37M |
-1.61% |
| CG |
|
The Carlyle Group |
38.56 |
38.85 |
37.50 |
37.81 |
2.11M |
-2.78% |
| CHCT |
|
Community Healthcare Trust Inc |
13.64 |
13.71 |
13.50 |
13.61 |
190.5K |
-0.22% |
| CIX |
|
CompX International Inc |
38.45 |
39.39 |
38.30 |
39.22 |
1.7K |
1.34% |
| CLRO |
|
ClearOne Communications, Inc |
3.91 |
4.15 |
3.90 |
4.09 |
37.1K |
0.99% |
| CLX |
|
The Clorox Company |
83.60 |
84.40 |
82.09 |
82.19 |
1.25M |
-1.62% |
| CNA |
|
CNA Financial Corporation |
45.96 |
46.49 |
45.84 |
45.86 |
159.1K |
-0.74% |
 |
| CNC |
|
Centene Corporation |
64.80 |
66.18 |
63.95 |
65.01 |
2.1M |
0.62% |
| CNDT |
|
Conduent Inc |
1.62 |
1.62 |
1.59 |
1.61 |
329.7K |
-1.23% |
| CNMD |
|
CONMED Corporation |
44.07 |
44.64 |
43.97 |
44.11 |
135.6K |
-0.79% |
| CNNE |
|
Cannae Holdings Inc |
15.33 |
15.61 |
15.33 |
15.54 |
133.9K |
0.39% |
| CNXC |
|
Concentrix Corporation |
24.66 |
26.40 |
24.54 |
26.16 |
708.5K |
5.31% |
| COSM |
|
Cosmos Holdings Inc |
0.31 |
0.35 |
0.31 |
0.32 |
3.81M |
0.00% |
| CRM |
|
Salesforce |
224.70 |
226.67 |
221.53 |
224.55 |
2.07M |
-0.15% |
| CSPI |
|
CSP Inc. |
8.08 |
8.08 |
7.65 |
7.74 |
742 |
-0.13% |
| CSWC |
|
Capital Southwest Corporation |
23.65 |
23.69 |
23.27 |
23.51 |
377.6K |
-0.68% |
| CTRE |
|
Caretrust REIT Inc |
36.59 |
36.74 |
35.82 |
35.84 |
2.64M |
-1.94% |
| CTSH |
|
Cognizant Technology Solutions Corp |
57.25 |
58.08 |
56.38 |
57.06 |
2.5M |
-0.26% |
| CVLT |
|
CommVault Systems, Inc |
152.76 |
154.02 |
148.43 |
150.23 |
341.7K |
-3.09% |
| DD |
|
E |
131.54 |
132.56 |
130.44 |
131.03 |
264.4K |
-1.72% |
| DDD |
|
SCOLR Pharma Inc |
3.49 |
3.62 |
3.36 |
3.41 |
1.74M |
-5.28% |
| DGII |
|
Digi International Inc |
73.95 |
75.32 |
72.32 |
75.23 |
139.9K |
1.85% |
| DGX |
|
Quest Diagnostics Incorporated |
228.40 |
229.80 |
226.81 |
227.13 |
400.4K |
-0.58% |
| DLHC |
|
Dlh Holdings Corp |
4.03 |
4.21 |
4.02 |
4.21 |
5.5K |
1.94% |
| DOC |
|
Physicians Realty Trust |
19.01 |
19.02 |
18.65 |
18.67 |
3.18M |
-1.79% |
| DTST |
|
Data Storage Corp |
3.30 |
3.45 |
3.24 |
3.25 |
5.6K |
-2.99% |
| DVA |
|
DaVita Inc |
180.61 |
182.61 |
175.76 |
176.75 |
285.5K |
-2.00% |
| DXCM |
|
DexCom, Inc |
83.96 |
85.70 |
83.40 |
84.29 |
1.28M |
1.07% |
| EBC |
|
Eastern Bankshares Inc |
21.20 |
21.20 |
20.68 |
20.87 |
1.14M |
-1.60% |
| ECL |
|
Ecolab Inc |
279.02 |
280.08 |
277.31 |
277.96 |
608.8K |
-1.02% |
| EFX |
|
Equifax Inc |
143.11 |
143.80 |
140.84 |
142.44 |
743.5K |
-0.04% |
| EGAN |
|
Egain Corp |
5.25 |
5.29 |
5.18 |
5.24 |
166.9K |
-1.13% |
| EHC |
|
Encompass Health Corp |
124.86 |
125.55 |
121.99 |
122.48 |
426.5K |
-1.78% |
| EML |
|
The Eastern Company |
25.45 |
25.56 |
24.48 |
24.79 |
1.2K |
-1.08% |
| ENSG |
|
The Ensign Group, Inc |
172.89 |
172.89 |
168.84 |
169.21 |
180.2K |
-1.66% |
| EPAM |
|
Epam Systems Inc |
110.00 |
110.05 |
107.75 |
108.42 |
190.3K |
-0.81% |
| EQS |
|
Equus Total Return, Inc |
0.83 |
0.83 |
0.79 |
0.79 |
17.8K |
-1.25% |
 |
| EVN |
|
Eaton Vance Municipal Income Trust |
9.12 |
9.15 |
9.00 |
9.12 |
291.1K |
-0.87% |
| EXLS |
|
ExlService Holdings, Inc |
35.50 |
35.76 |
35.37 |
35.51 |
789K |
0.28% |
| EXTR |
|
Extreme Networks, Inc |
24.51 |
25.18 |
24.12 |
24.60 |
1.15M |
0.24% |
| FCN |
|
FTI Consulting, Inc |
137.34 |
138.38 |
134.95 |
137.76 |
140.3K |
0.11% |
| FDUS |
|
Fidus Investment Cor |
18.90 |
18.90 |
18.50 |
18.84 |
227.7K |
-0.32% |
| FIBK |
|
First Interstate Bancsystem Inc |
35.24 |
35.29 |
34.55 |
34.73 |
465.8K |
-2.22% |
| FICO |
|
Fair Isaac Corporation |
696.00 |
697.22 |
663.59 |
681.49 |
1.22M |
-2.01% |
| FIVN |
|
Five9 Inc |
33.40 |
34.44 |
32.65 |
33.78 |
985.4K |
1.44% |
| FLYW |
|
Flywire Corp |
17.72 |
18.37 |
17.72 |
18.17 |
479.6K |
-0.27% |
| FROG |
|
Jfrog Ltd |
97.86 |
99.82 |
95.97 |
98.19 |
372.4K |
-0.40% |
| FTNT |
|
Fortinet, Inc. |
191.94 |
192.23 |
188.04 |
189.28 |
1.46M |
-1.05% |
| FTV |
|
Fortive Corp |
57.54 |
57.59 |
56.06 |
56.52 |
829.8K |
-2.38% |
| GDRX |
|
Goodrx Holdings Inc Cl A |
3.24 |
3.30 |
3.23 |
3.26 |
430.2K |
0.00% |
| GE |
|
General Electric Company |
309.60 |
309.60 |
302.98 |
303.54 |
2.01M |
-1.90% |
| GECC |
|
Great Elm Capital Corp |
5.01 |
5.07 |
4.96 |
5.03 |
39.3K |
0.80% |
| GHC |
|
Graham Holdings Company |
1125.64 |
1177.72 |
1125.64 |
1168.90 |
14.3K |
0.98% |
| GLAD |
|
Gladstone Capital Corporation |
18.81 |
18.81 |
18.45 |
18.73 |
149K |
-0.69% |
| GMED |
|
Globus Medical Inc |
75.56 |
76.66 |
73.26 |
73.75 |
1.49M |
-3.47% |
| GNRC |
|
Generac Holdings Inc. |
219.08 |
222.32 |
215.04 |
221.39 |
436.9K |
-1.02% |
Free Dividend Stock Screener
Heating Stocks
| |