Lord Abbett Health Care R3 (LHCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.00
-0.31 (-1.33%)
At close: Oct 16, 2026
LHCQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.33% |
| Oct 15, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.66% |
| Oct 14, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.51% |
| Oct 13, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.95% |
| Oct 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.43% |
| Oct 9, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.85% |
| Oct 8, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.39% |
| Oct 7, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.13% |
| Oct 6, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.79% |
| Oct 5, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.95% |
| Oct 2, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Oct 1, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.28% |
| Sep 30, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.55% |
| Sep 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% |
| Sep 28, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.30% |
| Sep 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% |
| Sep 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% |
| Sep 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.86% |
| Sep 22, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.81% |
| Sep 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.38% |
| Sep 18, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.81% |
| Sep 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.51% |
| Sep 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.34% |
| Sep 15, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.55% |
| Sep 14, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.43% |
| Sep 11, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% |
| Sep 10, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.07% |
| Sep 9, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.68% |
| Sep 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.26% |
| Sep 4, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.91% |
| Sep 3, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.42% |
| Sep 2, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% |
| Sep 1, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.34% |
| Aug 31, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% |
| Aug 28, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.10% |
| Aug 27, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.37% |
| Aug 26, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.41% |
| Aug 25, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.62% |
| Aug 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.45% |
| Aug 21, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.95% |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.55% |
| Aug 19, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.42% |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.93% |
| Aug 17, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.72% |
| Aug 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.21% |
| Aug 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.96% |
| Aug 12, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.25% |
| Aug 11, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.79% |
| Aug 10, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.14% |
| Aug 7, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.37% |