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
9/14/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACHC |
 |
Acadia Healthcr Company |
28.15 |
29.40 |
27.98 |
28.00 |
464K |
-1.27% |
| ACIW |
|
ACI Worldwide Inc |
52.70 |
53.60 |
51.70 |
52.67 |
278.8K |
1.09% |
| AEIS |
|
Advanced Energy Industries, Inc |
279.78 |
279.78 |
253.34 |
254.28 |
400.8K |
-11.50% |
| AGL |
|
AGL Resources Inc |
89.50 |
93.33 |
85.00 |
92.17 |
62.5K |
3.06% |
| AGYS |
|
Agilysys, Inc |
104.49 |
109.22 |
104.49 |
109.11 |
103.2K |
4.58% |
| AHCO |
|
Adapthealth Corp Cl. A |
6.06 |
6.24 |
5.86 |
5.89 |
2.1M |
-3.13% |
| AI |
|
Arlington Asset Investment Corp |
10.55 |
11.38 |
10.45 |
11.16 |
4.35M |
5.98% |
| ALHC |
|
Alignment Healthcare Inc |
12.75 |
13.33 |
12.55 |
12.92 |
3.73M |
2.62% |
| ALLY |
|
Ally Financial |
42.09 |
42.39 |
41.71 |
41.94 |
1.65M |
-0.26% |
| AME |
|
AMETEK, Inc |
235.94 |
238.67 |
231.29 |
233.66 |
804.8K |
-3.39% |
| AMGN |
|
Amgen, Inc |
379.35 |
384.61 |
376.00 |
381.56 |
1.31M |
1.12% |
| AMN |
|
Ameron International Corporation |
33.63 |
34.32 |
33.48 |
34.20 |
261.8K |
2.61% |
| AMRC |
|
Ameresco Inc |
23.51 |
23.51 |
22.41 |
22.70 |
622.2K |
-4.58% |
| AMWL |
|
American Well Corp Cl A |
13.02 |
14.13 |
13.02 |
13.80 |
111.8K |
6.48% |
| APG |
|
Api Group Corp |
37.48 |
37.48 |
36.15 |
37.13 |
1.4M |
-1.93% |
| API |
|
Advanced Photonix, Inc |
4.05 |
4.10 |
4.03 |
4.07 |
69.8K |
0.25% |
| ARMK |
|
Aramark Holdings Corp |
58.14 |
58.74 |
56.86 |
58.54 |
1.8M |
-0.03% |
| ATKR |
|
Atkore International Group |
94.05 |
94.25 |
93.87 |
94.07 |
551.4K |
-0.08% |
| ATLC |
|
Atlanticus Hld Cp |
93.41 |
95.12 |
92.30 |
94.99 |
24K |
0.52% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
14.08 |
14.70 |
13.90 |
14.40 |
1.76M |
2.35% |
| AVTR |
|
Avatar Holdings Inc |
14.81 |
15.17 |
14.70 |
15.15 |
6.37M |
2.30% |
| |
| AVY |
|
Avery Dennison Corporation |
169.50 |
172.17 |
169.14 |
170.99 |
264.6K |
0.96% |
| AYI |
|
Acuity Brands, Inc |
315.00 |
315.00 |
307.20 |
308.77 |
93.8K |
-3.15% |
| BABA |
|
Alibaba |
108.46 |
110.44 |
107.54 |
109.21 |
3.92M |
-0.08% |
| BAX |
|
Baxter International Inc |
23.66 |
24.22 |
23.61 |
23.85 |
3.18M |
0.25% |
| BDC |
|
Belden Inc |
117.25 |
117.53 |
112.60 |
113.43 |
471.8K |
-7.18% |
| BE |
|
Bloom Energy Corp Cl A |
262.23 |
263.35 |
249.05 |
257.05 |
9.59M |
-6.72% |
| BFLY |
|
Bluefly, Inc |
7.27 |
7.54 |
7.10 |
7.41 |
2.23M |
1.23% |
| BIDU |
|
Baidu, Inc |
91.41 |
92.68 |
90.56 |
91.90 |
835.9K |
0.59% |
| BLKB |
|
Blackbaud, Inc |
46.65 |
47.43 |
45.10 |
45.66 |
168.2K |
0.40% |
| BLNK |
|
Blink Charging Company |
0.55 |
0.56 |
0.53 |
0.53 |
718.4K |
-1.85% |
| BME |
|
Blackrock Health Sciences Trust |
44.47 |
44.92 |
44.39 |
44.47 |
21.5K |
0.47% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
20.62 |
20.75 |
20.33 |
20.33 |
587.2K |
-0.39% |
| BOKF |
|
BOK Financial Corporation |
135.70 |
137.10 |
135.45 |
136.28 |
87.9K |
0.39% |
| BOX |
|
seacube container leasing ltd |
34.07 |
35.18 |
34.07 |
34.86 |
1.28M |
3.35% |
| BRC |
|
Brady Corporation |
86.94 |
87.91 |
86.05 |
86.44 |
63.2K |
-0.46% |
| BV |
|
Brightview Holdings Inc |
11.35 |
11.35 |
11.04 |
11.25 |
1.17M |
0.54% |
| BX |
|
The Blackstone Group L |
128.00 |
129.58 |
126.81 |
128.31 |
1.19M |
-0.16% |
| CACI |
|
CACI International Inc |
627.38 |
642.71 |
614.80 |
637.42 |
121K |
2.71% |
| CAE |
|
Cascade Corporation |
23.80 |
24.52 |
23.75 |
24.32 |
1.12M |
1.42% |
| CAH |
|
Cardinal Health, Inc |
237.39 |
237.57 |
232.60 |
234.88 |
794.5K |
0.12% |
| CASH |
|
Meta Financial Group Inc |
78.62 |
79.77 |
78.40 |
78.72 |
98.7K |
0.18% |
| CBZ |
|
CBIZ, Inc |
54.54 |
54.71 |
54.53 |
54.60 |
1.4M |
0.09% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.15 |
4.63 |
4.15 |
4.43 |
53.1K |
0.23% |
| CDW |
|
CDW Corp |
154.03 |
154.99 |
148.04 |
151.69 |
501.5K |
-1.37% |
| CFG |
|
Citizens Financial Group Inc/Ri |
70.55 |
71.10 |
69.50 |
70.55 |
2.69M |
0.10% |
| CG |
|
The Carlyle Group |
42.50 |
42.81 |
41.21 |
41.82 |
1.19M |
-1.25% |
| CHCT |
|
Community Healthcare Trust Inc |
14.78 |
14.84 |
14.57 |
14.74 |
159.9K |
1.10% |
| CIX |
|
CompX International Inc |
36.51 |
40.29 |
35.85 |
38.45 |
15.9K |
6.27% |
| CLRO |
|
ClearOne Communications, Inc |
4.90 |
5.01 |
4.48 |
4.70 |
37.6K |
-5.24% |
| CLX |
|
The Clorox Company |
87.99 |
89.92 |
87.99 |
89.34 |
1.29M |
1.77% |
 |
| CNA |
|
CNA Financial Corporation |
47.83 |
48.64 |
47.69 |
48.06 |
312.1K |
0.78% |
| CNC |
|
Centene Corporation |
67.23 |
69.63 |
66.00 |
69.40 |
2.23M |
4.52% |
| CNDT |
|
Conduent Inc |
1.55 |
1.62 |
1.53 |
1.59 |
686.7K |
0.63% |
| CNMD |
|
CONMED Corporation |
46.30 |
47.32 |
46.17 |
46.35 |
119.4K |
0.00% |
| CNNE |
|
Cannae Holdings Inc |
15.42 |
15.91 |
15.24 |
15.65 |
295.7K |
1.49% |
| CNXC |
|
Concentrix Corporation |
28.29 |
30.34 |
28.29 |
29.27 |
740K |
3.72% |
| COSM |
|
Cosmos Holdings Inc |
0.26 |
0.27 |
0.24 |
0.27 |
1.89M |
8.00% |
| CRM |
|
Salesforce |
252.86 |
260.18 |
250.01 |
259.31 |
7.86M |
4.70% |
| CSPI |
|
CSP Inc. |
7.75 |
8.13 |
7.75 |
7.93 |
5.8K |
0.00% |
| CSWC |
|
Capital Southwest Corporation |
24.19 |
24.35 |
24.03 |
24.14 |
488.2K |
-0.21% |
| CTRE |
|
Caretrust REIT Inc |
38.63 |
39.39 |
37.88 |
38.11 |
1.35M |
-1.30% |
| CTSH |
|
Cognizant Technology Solutions Corp |
60.30 |
64.46 |
60.20 |
64.10 |
4.08M |
6.85% |
| CVLT |
|
CommVault Systems, Inc |
131.45 |
141.50 |
131.45 |
140.30 |
350.5K |
7.94% |
| DD |
|
E |
126.00 |
126.00 |
122.80 |
124.29 |
601.7K |
-2.09% |
| DDD |
|
SCOLR Pharma Inc |
3.23 |
3.31 |
3.18 |
3.21 |
1.14M |
-3.60% |
| DGII |
|
Digi International Inc |
68.90 |
68.90 |
66.16 |
66.60 |
203.8K |
-3.48% |
| DGX |
|
Quest Diagnostics Incorporated |
237.49 |
239.78 |
234.67 |
237.81 |
507.7K |
1.19% |
| DLHC |
|
Dlh Holdings Corp |
3.82 |
4.04 |
3.76 |
3.76 |
5.2K |
-4.08% |
| DOC |
|
Physicians Realty Trust |
20.23 |
20.49 |
20.07 |
20.37 |
2.04M |
0.34% |
| DTST |
|
Data Storage Corp |
2.96 |
3.05 |
2.90 |
2.90 |
6.6K |
-2.36% |
| DVA |
|
DaVita Inc |
185.00 |
189.95 |
184.00 |
189.36 |
316.6K |
4.30% |
| DXCM |
|
DexCom, Inc |
82.67 |
84.98 |
82.43 |
84.69 |
1.13M |
1.97% |
| EBC |
|
Eastern Bankshares Inc |
21.60 |
21.96 |
21.60 |
21.84 |
1.12M |
1.06% |
| ECL |
|
Ecolab Inc |
276.56 |
277.12 |
273.83 |
275.54 |
441.8K |
-0.28% |
| EFX |
|
Equifax Inc |
172.01 |
174.76 |
167.25 |
172.30 |
651.1K |
1.97% |
| EGAN |
|
Egain Corp |
5.24 |
5.26 |
5.03 |
5.19 |
248.9K |
-1.14% |
| EHC |
|
Encompass Health Corp |
123.05 |
123.96 |
122.48 |
122.59 |
333.9K |
0.79% |
| EML |
|
The Eastern Company |
24.82 |
25.60 |
23.91 |
25.60 |
8.1K |
7.74% |
| ENSG |
|
The Ensign Group, Inc |
176.04 |
177.00 |
173.15 |
174.85 |
80.7K |
0.48% |
| EPAM |
|
Epam Systems Inc |
118.70 |
126.50 |
118.70 |
123.61 |
891.3K |
4.87% |
 |
| EQS |
|
Equus Total Return, Inc |
1.02 |
1.02 |
1.02 |
1.02 |
109 |
4.08% |
| EVN |
|
Eaton Vance Municipal Income Trust |
10.34 |
10.40 |
10.29 |
10.36 |
41.5K |
-0.58% |
| EXLS |
|
ExlService Holdings, Inc |
35.33 |
36.77 |
35.33 |
36.46 |
766.1K |
3.40% |
| EXTR |
|
Extreme Networks, Inc |
21.79 |
22.13 |
21.07 |
21.63 |
879.8K |
-2.66% |
| FCN |
|
FTI Consulting, Inc |
148.05 |
152.94 |
146.49 |
150.94 |
124.6K |
1.86% |
| FDUS |
|
Fidus Investment Cor |
19.60 |
19.70 |
19.45 |
19.51 |
446.6K |
-0.41% |
| FIBK |
|
First Interstate Bancsystem Inc |
36.88 |
37.46 |
36.88 |
37.29 |
435.2K |
0.97% |
| FICO |
|
Fair Isaac Corporation |
983.39 |
1014.00 |
982.78 |
1001.63 |
145.9K |
1.63% |
| FIVN |
|
Five9 Inc |
31.00 |
32.24 |
30.68 |
31.76 |
1.31M |
3.52% |
| FLYW |
|
Flywire Corp |
17.70 |
18.42 |
17.70 |
18.10 |
639.1K |
1.40% |
| FROG |
|
Jfrog Ltd |
87.18 |
94.25 |
86.45 |
93.01 |
1.24M |
6.59% |
| FTNT |
|
Fortinet, Inc. |
159.90 |
170.95 |
158.00 |
170.12 |
3.19M |
9.01% |
| FTV |
|
Fortive Corp |
55.34 |
55.34 |
54.27 |
55.19 |
912.2K |
0.91% |
| GDRX |
|
Goodrx Holdings Inc Cl A |
3.39 |
3.58 |
3.38 |
3.57 |
850.6K |
5.31% |
| GE |
|
General Electric Company |
321.97 |
322.35 |
312.08 |
317.57 |
2.28M |
-1.87% |
| GECC |
|
Great Elm Capital Corp |
5.98 |
6.18 |
5.98 |
6.16 |
215.9K |
3.01% |
| GHC |
|
Graham Holdings Company |
1140.00 |
1169.96 |
1125.01 |
1167.81 |
27.3K |
2.52% |
| GLAD |
|
Gladstone Capital Corporation |
19.29 |
19.60 |
19.29 |
19.45 |
72.9K |
-0.10% |
| GMED |
|
Globus Medical Inc |
74.49 |
76.89 |
73.62 |
75.78 |
927.4K |
2.16% |
Free Dividend Stock Screener
Heating Stocks
| |