Skip to main content
/
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
15.79
+0.10 (0.61%)
Jun 9, 2025, 9:56 AM - Market open

HQH Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 5, 1988→Jun 6, 2025Max ▾1990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0040.0015.69

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.5415.7115.5415.6915.691.82%145,224
Jun 5, 202515.5815.6315.4115.4115.41-0.84%214,328
Jun 4, 202515.5115.7415.4815.5415.540.71%168,103
Jun 3, 202515.3415.4915.2615.4315.430.59%238,200
Jun 2, 202515.2615.3915.1515.3415.340.79%176,152
May 30, 202515.3815.4115.1215.2215.22-1.36%215,276
May 29, 202515.2815.4315.2615.4315.431.45%189,606
May 28, 202515.3915.4515.1715.2115.21-1.23%174,901
May 27, 202515.3915.4415.2815.4015.400.59%334,782
May 23, 202515.3515.3515.1515.3115.31-0.84%195,735
May 22, 202515.5215.6015.2915.4415.44-3.74%284,354
May 21, 202516.1916.1915.9116.0415.50-0.99%280,558
May 20, 202515.9416.2015.9416.2015.652.14%332,273
May 19, 202515.7015.8815.6715.8615.321.21%312,577
May 16, 202515.5615.7615.4515.6715.141.42%354,551
May 15, 202515.2915.5515.1815.4514.931.44%478,055
May 14, 202515.3715.6115.2015.2314.72-0.85%281,730
May 13, 202515.6615.7715.2615.3614.84-1.66%231,106
May 12, 202515.3515.8715.3515.6215.092.76%259,400
May 9, 202515.3315.4615.2015.2014.69-0.39%141,053
May 8, 202515.4215.4715.1115.2614.74-1.10%212,222
May 7, 202515.4915.5515.3115.4314.91-0.06%232,997
May 6, 202516.2116.2415.4415.4414.92-5.39%284,706
May 5, 202516.3116.4216.2116.3215.770.25%120,434
May 2, 202516.1916.3316.1016.2815.731.31%134,542
May 1, 202516.3716.3716.0216.0715.53-1.05%204,080
Apr 30, 202516.0416.3216.0416.2415.690.87%243,738
Apr 29, 202516.0616.2415.9616.1015.560.37%164,784
Apr 28, 202515.9516.1515.9516.0415.500.25%102,595
Apr 25, 202516.1316.1415.9016.0015.46-0.81%125,134
Apr 24, 202515.9116.1415.7916.1315.592.22%165,397
Apr 23, 202515.7616.0115.5615.7815.252.60%238,171
Apr 22, 202515.2115.5015.2015.3814.861.59%179,105
Apr 21, 202515.1215.3015.0015.1414.630.26%230,287
Apr 17, 202515.1215.2315.0215.1014.59-0.07%143,068
Apr 16, 202515.1915.2414.9815.1114.60-0.66%104,841
Apr 15, 202515.1215.2515.0815.2114.700.60%169,487
Apr 14, 202515.0815.2515.0015.1214.611.61%243,905
Apr 11, 202514.4214.8914.4214.8814.383.84%143,818
Apr 10, 202514.8714.8914.0614.3313.85-3.63%264,804
Apr 9, 202514.1014.9613.8614.8714.375.16%425,484
Apr 8, 202514.9415.1014.0314.1413.66-0.84%430,950
Apr 7, 202514.5014.7513.7714.2613.78-4.04%433,683
Apr 4, 202515.6415.7514.7114.8614.36-5.71%384,055
Apr 3, 202515.7515.9315.7115.7615.23-0.82%142,919
Apr 2, 202515.7615.8915.7315.8915.350.25%254,176
Apr 1, 202516.2016.2015.8015.8515.31-2.40%176,002
Mar 31, 202516.4016.4115.9016.2415.69-1.58%217,424
Mar 28, 202516.5616.6016.4116.5015.940.06%135,826
Mar 27, 202516.5416.6116.4916.4915.93-0.54%133,255