Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
17.92
-0.17 (-0.94%)
At close: Nov 6, 2025, 4:00 PM EST
17.92
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:10 PM EST
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 18.03 | 18.13 | 17.81 | 17.99 | - | -0.58% | 217,938 |
| Nov 5, 2025 | 18.15 | 18.25 | 17.90 | 18.09 | 18.09 | -0.77% | 223,742 |
| Nov 4, 2025 | 18.59 | 18.65 | 18.18 | 18.23 | 18.23 | -3.03% | 243,539 |
| Nov 3, 2025 | 19.00 | 19.10 | 18.40 | 18.80 | 18.80 | -4.52% | 420,279 |
| Oct 31, 2025 | 19.61 | 19.69 | 19.44 | 19.69 | 19.69 | 0.66% | 152,954 |
| Oct 30, 2025 | 19.27 | 19.58 | 19.22 | 19.56 | 19.56 | 0.93% | 112,913 |
| Oct 29, 2025 | 19.62 | 19.62 | 19.37 | 19.38 | 19.38 | -1.12% | 138,252 |
| Oct 28, 2025 | 19.40 | 19.63 | 19.27 | 19.60 | 19.60 | 1.50% | 155,380 |
| Oct 27, 2025 | 19.04 | 19.34 | 19.04 | 19.31 | 19.31 | 1.69% | 163,655 |
| Oct 24, 2025 | 18.91 | 19.16 | 18.91 | 18.99 | 18.99 | 0.80% | 209,102 |
| Oct 23, 2025 | 18.78 | 18.88 | 18.68 | 18.84 | 18.84 | 0.21% | 102,203 |
| Oct 22, 2025 | 19.22 | 19.22 | 18.75 | 18.80 | 18.80 | -2.19% | 190,082 |
| Oct 21, 2025 | 19.37 | 19.40 | 19.09 | 19.22 | 19.22 | 0.16% | 160,460 |
| Oct 20, 2025 | 18.98 | 19.25 | 18.98 | 19.19 | 19.19 | 1.16% | 140,005 |
| Oct 17, 2025 | 19.04 | 19.22 | 18.82 | 18.97 | 18.97 | -0.32% | 200,924 |
| Oct 16, 2025 | 19.17 | 19.45 | 19.00 | 19.03 | 19.03 | -0.16% | 195,583 |
| Oct 15, 2025 | 19.00 | 19.13 | 18.95 | 19.06 | 19.06 | 0.85% | 208,460 |
| Oct 14, 2025 | 18.87 | 18.98 | 18.70 | 18.90 | 18.90 | 0.16% | 205,294 |
| Oct 13, 2025 | 18.80 | 18.93 | 18.72 | 18.87 | 18.87 | 1.02% | 155,919 |
| Oct 10, 2025 | 18.96 | 18.96 | 18.52 | 18.68 | 18.68 | -1.32% | 335,349 |
| Oct 9, 2025 | 18.93 | 19.18 | 18.82 | 18.93 | 18.93 | 0.75% | 264,680 |
| Oct 8, 2025 | 18.64 | 18.87 | 18.52 | 18.79 | 18.79 | 1.18% | 181,738 |
| Oct 7, 2025 | 18.44 | 18.57 | 18.32 | 18.57 | 18.57 | 1.09% | 178,073 |
| Oct 6, 2025 | 18.63 | 18.66 | 18.37 | 18.37 | 18.37 | -1.40% | 204,848 |
| Oct 3, 2025 | 18.55 | 18.79 | 18.50 | 18.63 | 18.63 | 1.31% | 172,519 |
| Oct 2, 2025 | 18.58 | 18.58 | 18.25 | 18.39 | 18.39 | -1.08% | 196,475 |
| Oct 1, 2025 | 18.46 | 18.65 | 18.40 | 18.59 | 18.59 | 0.70% | 287,617 |
| Sep 30, 2025 | 17.98 | 18.46 | 17.93 | 18.46 | 18.46 | 2.67% | 241,844 |
| Sep 29, 2025 | 17.80 | 17.98 | 17.68 | 17.98 | 17.98 | 1.18% | 264,191 |
| Sep 26, 2025 | 17.26 | 17.80 | 17.25 | 17.77 | 17.77 | 3.37% | 284,694 |
| Sep 25, 2025 | 17.28 | 17.30 | 17.04 | 17.19 | 17.19 | -0.35% | 219,734 |
| Sep 24, 2025 | 17.00 | 17.40 | 16.98 | 17.25 | 17.25 | 1.59% | 299,552 |
| Sep 23, 2025 | 16.96 | 17.00 | 16.87 | 16.98 | 16.98 | 0.18% | 117,098 |
| Sep 22, 2025 | 16.93 | 16.95 | 16.82 | 16.95 | 16.95 | 0.47% | 175,975 |
| Sep 19, 2025 | 16.84 | 16.89 | 16.80 | 16.87 | 16.87 | 0.48% | 184,621 |
| Sep 18, 2025 | 16.59 | 16.79 | 16.58 | 16.79 | 16.79 | 1.76% | 180,642 |
| Sep 17, 2025 | 16.49 | 16.65 | 16.43 | 16.50 | 16.50 | 0.55% | 122,948 |
| Sep 16, 2025 | 16.46 | 16.47 | 16.36 | 16.41 | 16.41 | -0.30% | 136,568 |
| Sep 15, 2025 | 16.73 | 16.74 | 16.41 | 16.46 | 16.46 | -1.32% | 220,833 |
| Sep 12, 2025 | 16.83 | 16.83 | 16.68 | 16.68 | 16.68 | -0.89% | 103,418 |
| Sep 11, 2025 | 16.69 | 16.85 | 16.69 | 16.83 | 16.83 | 1.02% | 102,816 |
| Sep 10, 2025 | 16.84 | 16.84 | 16.60 | 16.66 | 16.66 | -0.83% | 155,219 |
| Sep 9, 2025 | 16.78 | 16.84 | 16.70 | 16.80 | 16.80 | -0.06% | 113,623 |
| Sep 8, 2025 | 16.98 | 16.98 | 16.75 | 16.81 | 16.81 | -0.77% | 123,783 |
| Sep 5, 2025 | 16.82 | 16.94 | 16.75 | 16.94 | 16.94 | 1.26% | 173,674 |
| Sep 4, 2025 | 16.75 | 16.76 | 16.60 | 16.73 | 16.73 | -0.12% | 109,351 |
| Sep 3, 2025 | 16.70 | 16.83 | 16.59 | 16.75 | 16.75 | 0.66% | 239,330 |
| Sep 2, 2025 | 16.47 | 16.68 | 16.47 | 16.64 | 16.64 | 0.60% | 187,038 |
| Aug 29, 2025 | 16.40 | 16.54 | 16.30 | 16.54 | 16.54 | 0.98% | 195,246 |
| Aug 28, 2025 | 16.42 | 16.44 | 16.30 | 16.38 | 16.38 | 0.06% | 176,318 |