Lord Abbett Health Care R3 (LHCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.37
-0.10 (-0.41%)
At close: Aug 26, 2026
LHCQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.13% |
| Aug 5, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.78% |
| Aug 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.54% |
| Aug 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.53% |
| Jul 31, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.72% |
| Jul 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.69% |
| Jul 29, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.60% |
| Jul 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% |
| Jul 27, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.35% |
| Jul 24, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.17% |
| Jul 23, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.57% |
| Jul 22, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.78% |
| Jul 21, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.04% |
| Jul 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.91% |
| Jul 17, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.66% |
| Jul 16, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.56% |
| Jul 15, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| Jul 14, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.39% |
| Jul 13, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.94% |
| Jul 10, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.18% |
| Jul 9, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.76% |
| Jul 8, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.13% |
| Jul 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.23% |
| Jul 6, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.30% |
| Jul 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 2.07% |
| Jul 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% |
| Jun 30, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.82% |
| Jun 29, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.17% |
| Jun 26, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.22% |
| Jun 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.21% |
| Jun 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.92% |
| Jun 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.06% |
| Jun 22, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.17% |
| Jun 18, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.19% |
| Jun 17, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.14% |