Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.18
-0.20 (-1.22%)
At close: Aug 25, 2025, 4:00 PM
16.18
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT
HQH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 16.41 | 16.42 | 16.16 | 16.16 | - | -1.34% | 150,586 |
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 |
Jul 9, 2025 | 15.83 | 16.00 | 15.83 | 15.99 | 15.51 | 1.59% | 292,091 |
Jul 8, 2025 | 15.58 | 15.83 | 15.52 | 15.74 | 15.27 | 1.03% | 198,618 |
Jul 7, 2025 | 15.75 | 15.83 | 15.50 | 15.58 | 15.11 | -1.58% | 212,604 |
Jul 3, 2025 | 15.80 | 15.90 | 15.78 | 15.83 | 15.35 | 0.25% | 119,534 |
Jul 2, 2025 | 15.70 | 15.86 | 15.57 | 15.79 | 15.31 | 0.38% | 287,170 |
Jul 1, 2025 | 15.49 | 15.89 | 15.48 | 15.73 | 15.26 | 1.55% | 222,353 |
Jun 30, 2025 | 15.50 | 15.65 | 15.46 | 15.49 | 15.02 | -0.26% | 225,995 |
Jun 27, 2025 | 15.47 | 15.62 | 15.41 | 15.53 | 15.06 | 0.39% | 123,277 |
Jun 26, 2025 | 15.56 | 15.62 | 15.44 | 15.47 | 15.00 | -0.19% | 134,002 |
Jun 25, 2025 | 15.55 | 15.58 | 15.41 | 15.50 | 15.03 | -0.13% | 116,805 |
Jun 24, 2025 | 15.26 | 15.52 | 15.23 | 15.52 | 15.05 | 2.51% | 134,169 |
Jun 23, 2025 | 15.26 | 15.33 | 15.09 | 15.14 | 14.68 | -0.92% | 212,103 |
Jun 20, 2025 | 15.52 | 15.52 | 15.28 | 15.28 | 14.82 | -0.78% | 139,200 |
Jun 18, 2025 | 15.37 | 15.51 | 15.32 | 15.40 | 14.94 | 0.52% | 174,552 |
Jun 17, 2025 | 15.57 | 15.64 | 15.28 | 15.32 | 14.86 | -1.98% | 217,088 |
Jun 16, 2025 | 15.67 | 15.82 | 15.53 | 15.63 | 15.16 | 0.06% | 189,470 |
Jun 13, 2025 | 15.78 | 15.79 | 15.60 | 15.62 | 15.15 | -1.58% | 159,847 |