Skip to main content
logo
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
23.33
-0.28 (-1.19%)
Aug 26, 2026, 12:55 PM EDT - Market open

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.5223.5223.3123.30--1.31%55,688
Aug 25, 202623.5523.7223.4423.6123.610.94%206,291
Aug 24, 202623.9023.9023.3323.3923.39-1.43%221,367
Aug 21, 202624.0124.4223.8724.3923.732.31%203,195
Aug 20, 202624.0824.5823.8023.8423.19-3.33%384,467
Aug 19, 202624.4424.8524.3724.6623.992.84%407,405
Aug 18, 202623.6523.9823.6123.9823.331.31%169,437
Aug 17, 202623.3423.6723.3223.6723.031.50%220,873
Aug 14, 202623.6724.3623.2823.3222.69-1.14%192,814
Aug 13, 202623.4623.6923.4023.5922.950.60%194,514
Aug 12, 202623.5023.6223.3823.4522.820.17%254,770
Aug 11, 202623.3823.6523.3023.4122.780.56%204,825
Aug 10, 202623.0523.3523.0023.2822.651.04%215,265
Aug 7, 202623.1023.1522.9023.0422.420.92%228,436
Aug 6, 202622.8023.1222.7422.8322.211.02%189,399
Aug 5, 202622.5122.8622.5122.6021.991.16%263,521
Aug 4, 202622.1722.6922.1522.3421.740.90%225,866
Aug 3, 202621.9122.3121.6822.1421.541.37%235,841
Jul 31, 202622.1022.1021.7521.8421.25-0.77%156,695
Jul 30, 202621.8722.0521.7522.0121.411.01%183,267
Jul 29, 202621.8822.1221.7621.7921.20-0.23%169,462
Jul 28, 202621.7022.0221.6521.8421.250.78%220,057
Jul 27, 202621.6221.9221.6121.6721.080.79%251,369
Jul 24, 202621.3921.7321.1621.5020.921.65%645,732
Jul 23, 202621.0221.3320.8321.1520.580.62%180,122
Jul 22, 202621.2521.3220.9521.0220.45-1.18%175,511
Jul 21, 202620.9121.3220.9121.2720.691.72%134,098
Jul 20, 202620.9821.1020.8520.9120.340.14%203,549
Jul 17, 202620.5721.0920.2220.8820.310.14%1,078,252
Jul 16, 202621.0321.1720.6620.8520.29-0.81%247,635
Jul 15, 202621.1221.1220.8021.0220.45-0.10%206,839
Jul 14, 202621.1821.2520.8121.0420.47-0.38%260,719
Jul 13, 202621.5021.5020.9821.1220.55-2.18%281,088
Jul 10, 202622.1522.1521.3921.5921.01-1.91%179,529
Jul 9, 202622.0222.2921.7622.0121.410.64%203,346
Jul 8, 202622.0122.1321.5021.8721.28-1.00%280,953
Jul 7, 202622.0622.2021.8722.0921.490.41%227,858
Jul 6, 202622.0922.2021.7822.0021.40-222,188
Jul 2, 202621.9022.1021.6322.0021.401.24%210,712
Jul 1, 202621.9822.1721.5321.7321.14-1.14%240,038
Jun 30, 202622.0722.1921.9121.9821.390.05%230,180
Jun 29, 202621.8022.1021.6421.9721.381.57%328,509
Jun 26, 202621.1921.8421.1921.6321.041.93%253,371
Jun 25, 202621.1821.4221.1321.2220.650.90%258,421
Jun 24, 202620.6021.2420.5721.0320.462.69%338,666
Jun 23, 202620.1920.5920.1620.4819.931.29%203,882
Jun 22, 202620.1920.3520.1220.2219.670.15%169,459
Jun 18, 202620.0420.2019.9020.1919.641.46%130,679
Jun 17, 202619.8519.9919.7319.9019.361.79%145,987
Jun 16, 202619.6319.7019.3919.5519.020.15%98,034