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
6/5/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACHC |
 |
Acadia Healthcr Company |
25.35 |
25.63 |
24.33 |
24.48 |
1.33M |
-2.82% |
| ACIW |
|
ACI Worldwide Inc |
42.36 |
43.13 |
42.03 |
42.82 |
515.8K |
1.09% |
| AEIS |
|
Advanced Energy Industries, Inc |
311.15 |
313.07 |
294.21 |
294.54 |
539.6K |
-8.22% |
| AGL |
|
AGL Resources Inc |
95.22 |
99.14 |
91.17 |
96.63 |
101.8K |
1.49% |
| AGYS |
|
Agilysys, Inc |
89.42 |
90.71 |
86.88 |
88.52 |
170K |
-0.96% |
| AHCO |
|
Adapthealth Corp Cl. A |
9.83 |
10.07 |
9.76 |
9.89 |
655K |
1.64% |
| AI |
|
Arlington Asset Investment Corp |
10.49 |
10.72 |
9.92 |
10.42 |
7.86M |
-1.42% |
| ALHC |
|
Alignment Healthcare Inc |
15.24 |
15.62 |
15.16 |
15.38 |
3.41M |
2.06% |
| ALLY |
|
Ally Financial |
42.39 |
42.79 |
42.20 |
42.77 |
1.81M |
0.85% |
| AME |
|
AMETEK, Inc |
228.00 |
228.88 |
225.60 |
226.64 |
350.8K |
-0.93% |
| AMGN |
|
Amgen, Inc |
348.76 |
356.50 |
347.66 |
349.59 |
2.5M |
1.15% |
| AMN |
|
Ameron International Corporation |
30.55 |
31.86 |
30.24 |
31.71 |
1.01M |
3.53% |
| AMRC |
|
Ameresco Inc |
32.72 |
32.78 |
26.32 |
28.46 |
1.11M |
-12.99% |
| AMWL |
|
American Well Corp Cl A |
8.74 |
8.94 |
8.61 |
8.62 |
103.2K |
-1.82% |
| APG |
|
Api Group Corp |
41.80 |
42.79 |
41.80 |
41.98 |
1.24M |
-0.97% |
| API |
|
Advanced Photonix, Inc |
4.85 |
4.97 |
4.62 |
4.82 |
542.9K |
-0.41% |
| ARMK |
|
Aramark Holdings Corp |
53.54 |
54.07 |
53.19 |
53.40 |
1.25M |
0.09% |
| ATKR |
|
Atkore International Group |
84.25 |
84.25 |
79.95 |
80.62 |
139.1K |
-5.22% |
| ATLC |
|
Atlanticus Hld Cp |
81.69 |
84.79 |
81.50 |
83.87 |
80.5K |
1.87% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
6.63 |
6.79 |
6.58 |
6.68 |
1.43M |
0.60% |
| AVNS |
|
Avanos Medical Inc |
24.98 |
25.10 |
24.98 |
25.06 |
635.1K |
0.24% |
| |
| AVTR |
|
Avatar Holdings Inc |
9.53 |
9.53 |
9.04 |
9.15 |
6.62M |
-3.99% |
| AVY |
|
Avery Dennison Corporation |
153.25 |
156.23 |
152.73 |
155.18 |
184.8K |
1.25% |
| AYI |
|
Acuity Brands, Inc |
305.74 |
308.19 |
299.74 |
301.98 |
106.9K |
-1.98% |
| BABA |
|
Alibaba |
125.50 |
126.20 |
120.46 |
121.04 |
8.35M |
-3.92% |
| BAX |
|
Baxter International Inc |
19.30 |
19.75 |
19.29 |
19.37 |
4.74M |
0.05% |
| BDC |
|
Belden Inc |
108.94 |
110.55 |
105.41 |
106.20 |
371.7K |
-4.11% |
| BE |
|
Bloom Energy Corp Cl A |
285.94 |
287.00 |
252.08 |
263.61 |
7.28M |
-9.54% |
| BFLY |
|
Bluefly, Inc |
5.13 |
5.15 |
4.49 |
4.56 |
4.56M |
-12.14% |
| BIDU |
|
Baidu, Inc |
128.50 |
129.38 |
120.41 |
121.65 |
4.05M |
-9.76% |
| BLKB |
|
Blackbaud, Inc |
28.56 |
29.22 |
27.54 |
28.39 |
386K |
0.07% |
| BLNK |
|
Blink Charging Company |
0.75 |
0.75 |
0.68 |
0.69 |
2.83M |
-9.21% |
| BME |
|
Blackrock Health Sciences Trust |
40.50 |
40.65 |
39.82 |
39.93 |
36.9K |
0.00% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
20.29 |
20.74 |
20.28 |
20.60 |
1.12M |
1.83% |
| BOKF |
|
BOK Financial Corporation |
128.75 |
129.97 |
128.29 |
129.20 |
129.9K |
0.44% |
| BOX |
|
seacube container leasing ltd |
26.88 |
27.40 |
26.51 |
26.68 |
1.04M |
-0.34% |
| BRC |
|
Brady Corporation |
89.33 |
91.00 |
88.17 |
88.75 |
99.3K |
-0.40% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.22 |
1.24 |
1.10 |
1.10 |
982.1K |
-11.29% |
| BV |
|
Brightview Holdings Inc |
12.26 |
12.58 |
12.20 |
12.32 |
129.2K |
0.90% |
| BX |
|
The Blackstone Group L |
118.31 |
118.77 |
114.20 |
115.29 |
3.1M |
-2.79% |
| CACI |
|
CACI International Inc |
535.85 |
544.24 |
526.66 |
531.73 |
159.7K |
-0.08% |
| CAE |
|
Cascade Corporation |
25.69 |
26.08 |
25.32 |
25.50 |
339.9K |
0.24% |
| CAH |
|
Cardinal Health, Inc |
202.00 |
207.55 |
202.00 |
205.73 |
595.6K |
1.99% |
| CASH |
|
Meta Financial Group Inc |
79.18 |
80.39 |
78.96 |
79.85 |
156K |
1.01% |
| CBZ |
|
CBIZ, Inc |
33.91 |
34.22 |
33.53 |
33.94 |
163.9K |
1.74% |
| CCRN |
|
Cross Country Healthcare, Inc |
13.19 |
13.23 |
13.18 |
13.19 |
207.3K |
0.08% |
| CDW |
|
CDW Corp |
137.58 |
140.32 |
132.18 |
133.02 |
1.22M |
-4.63% |
| CFG |
|
Citizens Financial Group Inc/Ri |
63.46 |
64.57 |
63.46 |
63.99 |
1.91M |
0.14% |
| CG |
|
The Carlyle Group |
43.36 |
44.15 |
42.61 |
43.48 |
5.01M |
-0.09% |
| CHCT |
|
Community Healthcare Trust Inc |
17.24 |
17.82 |
17.24 |
17.51 |
64.5K |
1.45% |
| CIX |
|
CompX International Inc |
24.25 |
24.43 |
24.25 |
24.43 |
1.1K |
2.00% |
 |
| CLRO |
|
ClearOne Communications, Inc |
3.30 |
3.33 |
3.16 |
3.16 |
3.9K |
-5.39% |
| CLX |
|
The Clorox Company |
89.87 |
94.37 |
89.10 |
94.14 |
1.69M |
5.03% |
| CNA |
|
CNA Financial Corporation |
42.63 |
43.84 |
42.63 |
43.66 |
211.7K |
3.63% |
| CNC |
|
Centene Corporation |
63.15 |
63.50 |
61.70 |
62.32 |
2.22M |
-0.59% |
| CNDT |
|
Conduent Inc |
1.67 |
1.68 |
1.53 |
1.53 |
948.2K |
-8.93% |
| CNMD |
|
CONMED Corporation |
35.33 |
35.77 |
34.77 |
35.16 |
204.4K |
0.09% |
| CNNE |
|
Cannae Holdings Inc |
14.44 |
14.59 |
14.22 |
14.42 |
116.4K |
-0.07% |
| CNXC |
|
Concentrix Corporation |
28.55 |
28.63 |
27.40 |
27.83 |
684.8K |
-2.39% |
| COSM |
|
Cosmos Holdings Inc |
0.28 |
0.28 |
0.25 |
0.25 |
1.68M |
-7.41% |
| CRM |
|
Salesforce |
188.26 |
192.51 |
184.83 |
185.66 |
7.69M |
-1.66% |
| CSPI |
|
CSP Inc. |
9.15 |
9.18 |
8.73 |
8.80 |
7.5K |
-4.35% |
| CSWC |
|
Capital Southwest Corporation |
23.48 |
23.63 |
23.15 |
23.20 |
482.4K |
-1.44% |
| CTRE |
|
Caretrust REIT Inc |
37.50 |
38.48 |
37.02 |
37.98 |
1.16M |
1.44% |
| CTSH |
|
Cognizant Technology Solutions Corp |
54.27 |
54.61 |
52.33 |
53.22 |
7.38M |
-0.37% |
| CVLT |
|
CommVault Systems, Inc |
124.22 |
124.22 |
118.51 |
118.71 |
298.6K |
-2.26% |
| DD |
|
E |
48.00 |
48.33 |
46.63 |
46.86 |
1.07M |
-1.68% |
| DDD |
|
SCOLR Pharma Inc |
3.00 |
3.12 |
2.83 |
2.91 |
8.32M |
-5.21% |
| DGII |
|
Digi International Inc |
68.24 |
68.55 |
65.40 |
65.98 |
146.7K |
-4.57% |
| DGX |
|
Quest Diagnostics Incorporated |
204.50 |
204.50 |
197.00 |
200.29 |
343K |
2.13% |
| DLHC |
|
Dlh Holdings Corp |
5.68 |
5.78 |
5.56 |
5.58 |
5K |
-0.53% |
| DOC |
|
Physicians Realty Trust |
19.50 |
19.87 |
19.45 |
19.78 |
3.09M |
0.92% |
| DTST |
|
Data Storage Corp |
3.50 |
3.56 |
3.31 |
3.31 |
9.9K |
-4.34% |
| DVA |
|
DaVita Inc |
193.21 |
196.38 |
191.60 |
192.17 |
230.5K |
0.06% |
| DXCM |
|
DexCom, Inc |
73.47 |
75.44 |
72.52 |
72.84 |
3.53M |
0.34% |
| EBC |
|
Eastern Bankshares Inc |
19.93 |
20.06 |
19.82 |
19.85 |
1.45M |
-1.15% |
| ECL |
|
Ecolab Inc |
254.97 |
261.29 |
254.97 |
257.99 |
748.1K |
1.44% |
| EFX |
|
Equifax Inc |
171.79 |
174.00 |
168.91 |
172.16 |
527.9K |
0.68% |
| EGAN |
|
Egain Corp |
7.52 |
7.54 |
7.15 |
7.19 |
259.7K |
-4.52% |
| EHC |
|
Encompass Health Corp |
101.34 |
104.78 |
101.21 |
104.10 |
288.2K |
4.28% |
| EML |
|
The Eastern Company |
21.68 |
21.89 |
21.50 |
21.51 |
10.3K |
-0.55% |
 |
| ENSG |
|
The Ensign Group, Inc |
166.22 |
171.26 |
165.62 |
170.36 |
302.7K |
3.69% |
| EPAM |
|
Epam Systems Inc |
98.95 |
100.31 |
96.39 |
98.02 |
577.3K |
0.44% |
| EQS |
|
Equus Total Return, Inc |
1.35 |
1.38 |
1.35 |
1.37 |
2.1K |
1.48% |
| EVN |
|
Eaton Vance Municipal Income Trust |
10.79 |
10.82 |
10.70 |
10.74 |
42.2K |
-0.83% |
| EXLS |
|
ExlService Holdings, Inc |
29.82 |
30.03 |
29.26 |
29.67 |
1.15M |
0.99% |
| EXTR |
|
Extreme Networks, Inc |
29.05 |
29.40 |
27.98 |
28.02 |
1.4M |
-5.40% |
| FCN |
|
FTI Consulting, Inc |
156.11 |
160.37 |
156.11 |
159.72 |
247.9K |
2.35% |
| FDUS |
|
Fidus Investment Cor |
18.72 |
18.80 |
18.30 |
18.47 |
307.6K |
-1.70% |
| FIBK |
|
First Interstate Bancsystem Inc |
35.67 |
36.03 |
35.41 |
35.57 |
874K |
-0.42% |
| FICO |
|
Fair Isaac Corporation |
1174.00 |
1184.10 |
1134.10 |
1137.37 |
112.4K |
-2.53% |
| FIVN |
|
Five9 Inc |
24.25 |
24.94 |
22.60 |
23.52 |
3.05M |
-3.88% |
| FLYW |
|
Flywire Corp |
14.55 |
14.63 |
14.26 |
14.39 |
1.27M |
-1.30% |
| FROG |
|
Jfrog Ltd |
85.41 |
86.00 |
82.84 |
84.05 |
1.98M |
-2.54% |
| FTNT |
|
Fortinet, Inc. |
148.46 |
149.05 |
143.46 |
144.72 |
4.1M |
-3.31% |
| FTV |
|
Fortive Corp |
61.63 |
61.75 |
60.95 |
61.28 |
1.13M |
-0.31% |
| GDRX |
|
Goodrx Holdings Inc Cl A |
2.83 |
2.87 |
2.61 |
2.66 |
2M |
-6.34% |
| GE |
|
General Electric Company |
327.22 |
332.49 |
322.53 |
328.14 |
2.44M |
0.12% |
| GECC |
|
Great Elm Capital Corp |
6.30 |
6.34 |
6.05 |
6.12 |
104.3K |
-4.08% |
| GHC |
|
Graham Holdings Company |
1125.22 |
1138.31 |
1114.90 |
1130.26 |
4.7K |
1.22% |
Free Dividend Stock Screener
Heating Stocks
| |