Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.79
+0.29 (1.76%)
At close: Sep 18, 2025, 4:00 PM EDT
16.80
+0.01 (0.06%)
After-hours: Sep 18, 2025, 4:39 PM EDT
HQH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 18, 2025 | 16.59 | 16.75 | 16.58 | 16.72 | - | 1.33% | 154,771 |
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 |
Aug 27, 2025 | 16.25 | 16.39 | 16.20 | 16.37 | 16.37 | 0.86% | 149,282 |
Aug 26, 2025 | 16.16 | 16.32 | 16.10 | 16.23 | 16.23 | 0.31% | 221,602 |
Aug 25, 2025 | 16.41 | 16.42 | 16.13 | 16.18 | 16.18 | -1.22% | 188,605 |
Aug 22, 2025 | 16.38 | 16.59 | 16.32 | 16.38 | 16.38 | -2.44% | 216,074 |
Aug 21, 2025 | 16.75 | 16.90 | 16.59 | 16.79 | 16.28 | 0.24% | 269,740 |
Aug 20, 2025 | 16.73 | 16.75 | 16.57 | 16.75 | 16.24 | 0.18% | 324,444 |
Aug 19, 2025 | 16.64 | 16.74 | 16.61 | 16.72 | 16.22 | 1.03% | 314,856 |
Aug 18, 2025 | 16.47 | 16.59 | 16.46 | 16.55 | 16.05 | 0.61% | 269,877 |
Aug 15, 2025 | 16.40 | 16.45 | 16.32 | 16.45 | 15.95 | 1.17% | 183,463 |
Aug 14, 2025 | 16.13 | 16.32 | 16.01 | 16.26 | 15.77 | 0.62% | 162,798 |
Aug 13, 2025 | 16.03 | 16.21 | 15.99 | 16.16 | 15.67 | 1.64% | 324,970 |
Aug 12, 2025 | 15.67 | 15.90 | 15.67 | 15.90 | 15.42 | 1.60% | 215,700 |
Aug 11, 2025 | 15.71 | 15.83 | 15.60 | 15.65 | 15.18 | 0.13% | 167,187 |
Aug 8, 2025 | 15.61 | 15.78 | 15.57 | 15.63 | 15.16 | 0.32% | 83,926 |
Aug 7, 2025 | 15.69 | 15.83 | 15.51 | 15.58 | 15.11 | -0.76% | 251,866 |
Aug 6, 2025 | 15.88 | 15.88 | 15.57 | 15.70 | 15.23 | -0.63% | 164,311 |
Aug 5, 2025 | 15.92 | 15.93 | 15.79 | 15.80 | 15.32 | -0.63% | 242,767 |
Aug 4, 2025 | 15.78 | 15.93 | 15.70 | 15.90 | 15.42 | 1.02% | 131,375 |
Aug 1, 2025 | 15.65 | 15.87 | 15.60 | 15.74 | 15.27 | 0.58% | 149,228 |
Jul 31, 2025 | 15.90 | 16.12 | 15.63 | 15.65 | 15.18 | -1.39% | 150,963 |
Jul 30, 2025 | 16.01 | 16.11 | 15.79 | 15.87 | 15.39 | -0.63% | 136,241 |
Jul 29, 2025 | 16.05 | 16.05 | 15.90 | 15.97 | 15.49 | -0.50% | 131,463 |
Jul 28, 2025 | 16.22 | 16.22 | 16.00 | 16.05 | 15.57 | -0.86% | 95,404 |
Jul 25, 2025 | 16.22 | 16.25 | 16.05 | 16.19 | 15.70 | -0.18% | 145,112 |
Jul 24, 2025 | 16.15 | 16.36 | 16.12 | 16.22 | 15.73 | 0.43% | 191,456 |
Jul 23, 2025 | 15.98 | 16.19 | 15.95 | 16.15 | 15.66 | 1.25% | 318,155 |
Jul 22, 2025 | 15.66 | 16.00 | 15.66 | 15.95 | 15.47 | 1.85% | 209,482 |
Jul 21, 2025 | 15.99 | 16.01 | 15.63 | 15.66 | 15.19 | -2.61% | 361,681 |
Jul 18, 2025 | 15.83 | 16.09 | 15.58 | 16.08 | 15.59 | 1.97% | 712,491 |
Jul 17, 2025 | 15.70 | 15.83 | 15.69 | 15.77 | 15.29 | 0.51% | 244,902 |
Jul 16, 2025 | 15.62 | 15.75 | 15.60 | 15.69 | 15.22 | 0.58% | 168,295 |
Jul 15, 2025 | 15.85 | 15.90 | 15.51 | 15.60 | 15.13 | -1.14% | 264,212 |
Jul 14, 2025 | 15.66 | 15.83 | 15.63 | 15.78 | 15.30 | - | 306,261 |
Jul 11, 2025 | 16.01 | 16.04 | 15.77 | 15.78 | 15.30 | -1.87% | 179,717 |
Jul 10, 2025 | 16.01 | 16.16 | 15.93 | 16.08 | 15.59 | 0.56% | 231,984 |