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
4/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACHC |
 |
Acadia Healthcr Company |
27.19 |
27.87 |
26.76 |
26.99 |
2.34M |
0.45% |
| ACIW |
|
ACI Worldwide Inc |
43.02 |
44.99 |
43.02 |
44.48 |
643.1K |
3.93% |
| AEIS |
|
Advanced Energy Industries, Inc |
380.00 |
380.57 |
370.27 |
375.90 |
269.3K |
1.05% |
| AGL |
|
AGL Resources Inc |
30.00 |
32.00 |
28.00 |
29.92 |
295.5K |
-3.33% |
| AGYS |
|
Agilysys, Inc |
68.35 |
69.50 |
67.73 |
68.19 |
72.3K |
0.98% |
| AHCO |
|
Adapthealth Corp Cl. A |
12.72 |
12.85 |
12.56 |
12.65 |
753.5K |
0.64% |
| AI |
|
Arlington Asset Investment Corp |
9.33 |
9.73 |
9.17 |
9.23 |
4.44M |
-0.97% |
| ALHC |
|
Alignment Healthcare Inc |
20.75 |
21.39 |
20.75 |
21.22 |
1.55M |
1.97% |
| ALLY |
|
Ally Financial |
43.23 |
45.84 |
41.57 |
45.36 |
4.72M |
8.13% |
| AME |
|
AMETEK, Inc |
232.71 |
238.40 |
231.20 |
236.26 |
502.9K |
2.69% |
| AMGN |
|
Amgen, Inc |
351.00 |
356.69 |
349.42 |
355.23 |
1.33M |
1.67% |
| AMN |
|
Ameron International Corporation |
20.66 |
21.29 |
19.92 |
20.21 |
507.5K |
-1.17% |
| AMRC |
|
Ameresco Inc |
25.59 |
26.17 |
25.41 |
25.85 |
217.9K |
3.36% |
| AMWL |
|
American Well Corp Cl A |
6.17 |
6.25 |
5.96 |
6.13 |
49.7K |
-1.92% |
| APG |
|
Api Group Corp |
45.09 |
46.89 |
44.80 |
46.75 |
7.05M |
5.29% |
| API |
|
Advanced Photonix, Inc |
3.95 |
4.14 |
3.95 |
4.00 |
560.1K |
1.27% |
| ARMK |
|
Aramark Holdings Corp |
44.63 |
45.42 |
44.60 |
45.25 |
1.49M |
2.08% |
| ATKR |
|
Atkore International Group |
68.39 |
70.67 |
67.41 |
69.14 |
428.3K |
3.24% |
| ATLC |
|
Atlanticus Hld Cp |
68.76 |
72.24 |
68.76 |
70.58 |
25.3K |
5.25% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
6.78 |
6.93 |
6.71 |
6.76 |
749.6K |
0.90% |
| AVNS |
|
Avanos Medical Inc |
24.68 |
24.68 |
24.61 |
24.62 |
1.16M |
-0.12% |
| |
| AVTR |
|
Avatar Holdings Inc |
8.37 |
8.57 |
8.29 |
8.51 |
9.13M |
3.15% |
| AVY |
|
Avery Dennison Corporation |
167.47 |
173.89 |
167.47 |
172.53 |
236.2K |
3.80% |
| AYI |
|
Acuity Brands, Inc |
287.44 |
295.43 |
287.44 |
292.69 |
359.6K |
3.21% |
| BABA |
|
Alibaba |
138.40 |
143.78 |
138.22 |
140.98 |
8.66M |
1.70% |
| BAX |
|
Baxter International Inc |
18.18 |
19.19 |
18.16 |
18.72 |
6.37M |
3.14% |
| BDC |
|
Belden Inc |
129.88 |
133.53 |
129.25 |
130.98 |
102.6K |
3.66% |
| BE |
|
Bloom Energy Corp Cl A |
208.00 |
217.04 |
200.23 |
207.76 |
5.74M |
-1.04% |
| BFLY |
|
Bluefly, Inc |
5.29 |
5.61 |
5.27 |
5.46 |
5.22M |
3.21% |
| BIDU |
|
Baidu, Inc |
124.45 |
128.00 |
123.62 |
126.04 |
1.64M |
0.77% |
| BLKB |
|
Blackbaud, Inc |
39.45 |
39.59 |
38.48 |
38.76 |
149.9K |
0.68% |
| BLNK |
|
Blink Charging Company |
0.64 |
0.76 |
0.64 |
0.70 |
3.32M |
6.06% |
| BME |
|
Blackrock Health Sciences Trust |
39.55 |
40.10 |
39.50 |
39.98 |
26.5K |
0.45% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
20.12 |
20.37 |
20.01 |
20.35 |
2.14M |
1.75% |
| BOKF |
|
BOK Financial Corporation |
136.86 |
139.73 |
136.51 |
137.99 |
205.9K |
1.79% |
| BOX |
|
seacube container leasing ltd |
24.29 |
24.59 |
23.50 |
23.75 |
1.41M |
-0.54% |
| BRC |
|
Brady Corporation |
82.95 |
84.83 |
82.23 |
84.17 |
136.9K |
2.10% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.08 |
1.26 |
1.06 |
1.18 |
1.78M |
9.26% |
| BV |
|
Brightview Holdings Inc |
12.32 |
12.63 |
12.27 |
12.47 |
126K |
2.80% |
| BX |
|
The Blackstone Group L |
128.00 |
133.15 |
128.00 |
129.06 |
4.73M |
0.73% |
| CACI |
|
CACI International Inc |
527.06 |
536.03 |
521.02 |
527.43 |
160.3K |
-0.43% |
| CAE |
|
Cascade Corporation |
27.42 |
27.98 |
26.86 |
26.89 |
488.5K |
-0.70% |
| CAH |
|
Cardinal Health, Inc |
213.10 |
214.59 |
210.09 |
214.08 |
901K |
0.46% |
| CASH |
|
Meta Financial Group Inc |
98.09 |
101.26 |
97.41 |
99.38 |
74.6K |
2.49% |
| CBZ |
|
CBIZ, Inc |
30.64 |
31.04 |
29.52 |
29.98 |
273K |
-1.19% |
| CCEL |
|
Cryo-Cell International, Inc. |
3.65 |
3.75 |
3.41 |
3.41 |
3.6K |
-7.08% |
| CCRN |
|
Cross Country Healthcare, Inc |
10.02 |
10.13 |
9.79 |
9.86 |
204.7K |
-0.10% |
| CDW |
|
CDW Corp |
134.69 |
135.16 |
133.20 |
133.91 |
475.8K |
0.47% |
| CFG |
|
Citizens Financial Group Inc/Ri |
66.18 |
66.18 |
64.20 |
64.45 |
5.64M |
0.09% |
| CG |
|
The Carlyle Group |
51.98 |
53.38 |
51.79 |
52.69 |
2.16M |
2.79% |
| CHCT |
|
Community Healthcare Trust Inc |
17.66 |
17.78 |
17.35 |
17.62 |
202.3K |
0.40% |
 |
| CIX |
|
CompX International Inc |
23.19 |
23.46 |
23.19 |
23.26 |
1.6K |
1.00% |
| CLRO |
|
ClearOne Communications, Inc |
3.21 |
3.21 |
3.20 |
3.20 |
600 |
4.23% |
| CLX |
|
The Clorox Company |
101.10 |
106.86 |
101.01 |
104.55 |
1.62M |
2.12% |
| CNA |
|
CNA Financial Corporation |
47.64 |
48.58 |
47.64 |
48.20 |
97.8K |
1.11% |
| CNC |
|
Centene Corporation |
39.19 |
39.46 |
37.92 |
38.16 |
2.83M |
-2.08% |
| CNDT |
|
Conduent Inc |
1.60 |
1.64 |
1.56 |
1.63 |
922K |
2.52% |
| CNMD |
|
CONMED Corporation |
38.77 |
39.77 |
38.75 |
39.07 |
103.3K |
3.09% |
| CNNE |
|
Cannae Holdings Inc |
13.16 |
13.50 |
13.07 |
13.08 |
322.8K |
0.54% |
| CNXC |
|
Concentrix Corporation |
29.93 |
30.82 |
29.37 |
29.99 |
471.1K |
1.35% |
| COSM |
|
Cosmos Holdings Inc |
0.40 |
0.45 |
0.38 |
0.40 |
3.41M |
0.00% |
| CRM |
|
Salesforce |
182.30 |
187.98 |
181.03 |
182.19 |
8.64M |
0.52% |
| CSGS |
|
CSG Systems International, Inc |
80.37 |
80.46 |
80.22 |
80.28 |
178K |
0.01% |
| CSPI |
|
CSP Inc. |
9.17 |
9.41 |
9.01 |
9.21 |
4.6K |
2.91% |
| CSWC |
|
Capital Southwest Corporation |
24.12 |
24.42 |
23.85 |
24.30 |
784.9K |
2.02% |
| CTRE |
|
Caretrust REIT Inc |
39.86 |
39.86 |
39.33 |
39.50 |
693.7K |
0.00% |
| CTSH |
|
Cognizant Technology Solutions Corp |
60.97 |
61.88 |
60.73 |
61.29 |
2.62M |
1.31% |
| CVLT |
|
CommVault Systems, Inc |
95.80 |
97.49 |
93.94 |
94.13 |
405.7K |
-0.77% |
| DD |
|
E |
46.75 |
48.08 |
46.75 |
47.35 |
1.82M |
1.33% |
| DDD |
|
SCOLR Pharma Inc |
2.16 |
2.26 |
2.12 |
2.24 |
3.73M |
4.67% |
| DGII |
|
Digi International Inc |
56.61 |
56.61 |
54.11 |
54.98 |
191.3K |
2.48% |
| DGX |
|
Quest Diagnostics Incorporated |
192.00 |
196.45 |
190.23 |
195.01 |
371.5K |
1.79% |
| DLHC |
|
Dlh Holdings Corp |
5.93 |
6.29 |
5.93 |
6.28 |
3.6K |
9.22% |
| DOC |
|
Physicians Realty Trust |
17.07 |
17.43 |
17.02 |
17.36 |
5.3M |
1.11% |
| DTST |
|
Data Storage Corp |
4.08 |
4.14 |
3.86 |
3.96 |
19.6K |
0.76% |
| DVA |
|
DaVita Inc |
147.49 |
149.49 |
146.60 |
147.91 |
259.6K |
-0.16% |
| DXCM |
|
DexCom, Inc |
61.23 |
64.09 |
61.23 |
64.01 |
2.86M |
4.56% |
| EBC |
|
Eastern Bankshares Inc |
20.99 |
21.49 |
20.93 |
21.04 |
2.3M |
1.50% |
| ECL |
|
Ecolab Inc |
272.50 |
279.00 |
267.71 |
274.84 |
987K |
2.11% |
| EFX |
|
Equifax Inc |
195.19 |
197.28 |
190.00 |
196.19 |
781.7K |
3.07% |
| EGAN |
|
Egain Corp |
8.08 |
8.25 |
8.02 |
8.11 |
68.2K |
2.14% |
 |
| EHC |
|
Encompass Health Corp |
105.79 |
107.49 |
105.69 |
106.39 |
323.8K |
0.85% |
| EKSO |
|
Ekso Bionics Holdings Inc |
10.20 |
11.20 |
10.20 |
10.77 |
43.6K |
3.96% |
| EML |
|
The Eastern Company |
22.27 |
22.73 |
21.88 |
22.31 |
3.9K |
1.23% |
| ENSG |
|
The Ensign Group, Inc |
198.71 |
202.29 |
198.38 |
200.10 |
83K |
1.20% |
| EPAM |
|
Epam Systems Inc |
127.06 |
133.62 |
127.06 |
131.34 |
826.4K |
3.56% |
| EQS |
|
Equus Total Return, Inc |
1.45 |
1.50 |
1.38 |
1.44 |
13.1K |
-0.69% |
| EVN |
|
Eaton Vance Municipal Income Trust |
10.62 |
10.66 |
10.59 |
10.62 |
31.3K |
0.19% |
| EXLS |
|
ExlService Holdings, Inc |
31.79 |
32.05 |
31.59 |
31.85 |
566.6K |
1.21% |
| EXTR |
|
Extreme Networks, Inc |
17.51 |
18.14 |
17.06 |
18.00 |
907.2K |
2.80% |
| FARM |
|
Farmer Brothers Co |
1.25 |
1.26 |
1.25 |
1.26 |
29.4K |
0.80% |
| FCN |
|
FTI Consulting, Inc |
182.50 |
183.43 |
177.57 |
179.55 |
152.4K |
-1.44% |
| FDUS |
|
Fidus Investment Cor |
18.73 |
19.03 |
18.73 |
18.91 |
243.2K |
1.89% |
| FIBK |
|
First Interstate Bancsystem Inc |
33.80 |
35.12 |
33.78 |
34.61 |
658.3K |
2.52% |
| FICO |
|
Fair Isaac Corporation |
1079.00 |
1110.39 |
1062.71 |
1073.53 |
178.4K |
0.38% |
| FIVN |
|
Five9 Inc |
15.68 |
16.26 |
15.50 |
15.78 |
1.27M |
0.51% |
| FLYW |
|
Flywire Corp |
13.56 |
13.99 |
13.56 |
13.61 |
1.05M |
1.34% |
| FORA |
|
Forian Inc. |
2.10 |
2.16 |
2.10 |
2.15 |
33.9K |
-0.46% |
| FROG |
|
Jfrog Ltd |
44.49 |
44.97 |
43.33 |
44.17 |
2.47M |
1.31% |
| FTNT |
|
Fortinet, Inc. |
82.69 |
84.25 |
81.02 |
81.85 |
2.27M |
-0.67% |
Free Dividend Stock Screener
Heating Stocks
| |