Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
19.47
-0.12 (-0.61%)
At close: May 22, 2026, 4:00 PM EDT
19.42
-0.05 (-0.26%)
After-hours: May 22, 2026, 7:00 PM EDT
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.68 | 19.80 | 19.42 | 19.47 | 19.47 | -0.61% | 110,837 |
| May 21, 2026 | 19.03 | 19.63 | 19.03 | 19.59 | 19.59 | 1.03% | 159,719 |
| May 20, 2026 | 19.65 | 20.02 | 19.54 | 20.00 | 19.39 | 1.94% | 173,994 |
| May 19, 2026 | 19.60 | 19.76 | 19.50 | 19.62 | 19.02 | -0.41% | 189,908 |
| May 18, 2026 | 19.94 | 19.99 | 19.50 | 19.70 | 19.10 | -1.10% | 228,670 |
| May 15, 2026 | 20.20 | 20.20 | 19.86 | 19.92 | 19.31 | -1.53% | 69,035 |
| May 14, 2026 | 20.39 | 20.40 | 20.19 | 20.23 | 19.61 | -0.25% | 91,213 |
| May 13, 2026 | 20.35 | 20.44 | 20.18 | 20.28 | 19.66 | -0.29% | 121,381 |
| May 12, 2026 | 20.12 | 20.38 | 20.04 | 20.34 | 19.72 | 1.40% | 99,141 |
| May 11, 2026 | 20.16 | 20.44 | 19.98 | 20.06 | 19.45 | 0.10% | 166,728 |
| May 8, 2026 | 19.81 | 20.20 | 19.77 | 20.04 | 19.43 | 0.80% | 125,679 |
| May 7, 2026 | 20.33 | 20.33 | 19.83 | 19.88 | 19.27 | -2.07% | 110,086 |
| May 6, 2026 | 20.00 | 20.35 | 19.99 | 20.30 | 19.68 | 1.75% | 169,597 |
| May 5, 2026 | 20.02 | 20.16 | 19.74 | 19.95 | 19.34 | 0.10% | 104,890 |
| May 4, 2026 | 19.74 | 19.97 | 19.74 | 19.93 | 19.32 | 0.96% | 139,896 |
| May 1, 2026 | 19.90 | 19.90 | 19.61 | 19.74 | 19.14 | -0.55% | 78,073 |
| Apr 30, 2026 | 19.60 | 19.85 | 19.60 | 19.85 | 19.24 | 1.79% | 117,995 |
| Apr 29, 2026 | 19.62 | 19.64 | 19.27 | 19.50 | 18.91 | -0.56% | 111,782 |
| Apr 28, 2026 | 19.71 | 19.85 | 19.52 | 19.61 | 19.01 | - | 119,985 |
| Apr 27, 2026 | 19.31 | 19.70 | 19.28 | 19.61 | 19.01 | 1.76% | 111,272 |
| Apr 24, 2026 | 19.43 | 19.50 | 19.10 | 19.27 | 18.68 | -0.77% | 99,859 |
| Apr 23, 2026 | 19.60 | 19.65 | 19.31 | 19.42 | 18.83 | -0.66% | 128,424 |
| Apr 22, 2026 | 19.88 | 19.89 | 19.48 | 19.55 | 18.95 | -0.96% | 109,724 |
| Apr 21, 2026 | 19.88 | 19.95 | 19.50 | 19.74 | 19.14 | -0.65% | 129,685 |
| Apr 20, 2026 | 19.95 | 19.95 | 19.78 | 19.87 | 19.26 | -0.55% | 140,306 |
| Apr 17, 2026 | 19.98 | 19.99 | 19.82 | 19.98 | 19.37 | 1.11% | 156,356 |
| Apr 16, 2026 | 19.72 | 19.90 | 19.60 | 19.76 | 19.16 | -0.20% | 131,366 |
| Apr 15, 2026 | 19.80 | 19.85 | 19.64 | 19.80 | 19.20 | 0.20% | 170,730 |
| Apr 14, 2026 | 19.56 | 19.80 | 19.40 | 19.76 | 19.16 | 1.96% | 198,152 |
| Apr 13, 2026 | 18.95 | 19.39 | 18.91 | 19.38 | 18.79 | 2.22% | 156,432 |
| Apr 10, 2026 | 18.91 | 19.05 | 18.84 | 18.96 | 18.38 | 0.96% | 107,973 |
| Apr 9, 2026 | 18.67 | 19.05 | 18.67 | 18.78 | 18.21 | 0.48% | 169,606 |
| Apr 8, 2026 | 18.81 | 18.81 | 18.51 | 18.69 | 18.12 | 2.24% | 179,651 |
| Apr 7, 2026 | 18.34 | 18.39 | 18.12 | 18.28 | 17.72 | -0.60% | 128,736 |
| Apr 6, 2026 | 18.37 | 18.48 | 18.28 | 18.39 | 17.83 | 0.99% | 135,194 |
| Apr 2, 2026 | 18.23 | 18.36 | 17.92 | 18.21 | 17.65 | -0.38% | 141,689 |
| Apr 1, 2026 | 18.04 | 18.45 | 18.04 | 18.28 | 17.72 | 2.75% | 192,047 |
| Mar 31, 2026 | 17.48 | 17.97 | 17.39 | 17.79 | 17.25 | 3.13% | 191,962 |
| Mar 30, 2026 | 17.47 | 17.69 | 17.14 | 17.25 | 16.72 | -1.03% | 158,074 |
| Mar 27, 2026 | 18.12 | 18.21 | 17.39 | 17.43 | 16.90 | -3.81% | 223,355 |
| Mar 26, 2026 | 18.07 | 18.46 | 18.07 | 18.12 | 17.57 | -1.09% | 136,235 |
| Mar 25, 2026 | 18.00 | 18.56 | 18.00 | 18.32 | 17.76 | 2.75% | 202,018 |
| Mar 24, 2026 | 17.69 | 17.97 | 17.60 | 17.83 | 17.29 | 0.45% | 234,386 |
| Mar 23, 2026 | 17.91 | 18.06 | 17.70 | 17.75 | 17.21 | 0.34% | 134,795 |
| Mar 20, 2026 | 17.86 | 17.97 | 17.67 | 17.69 | 17.15 | -1.12% | 94,152 |
| Mar 19, 2026 | 17.94 | 18.09 | 17.85 | 17.89 | 17.34 | -1.05% | 98,120 |
| Mar 18, 2026 | 18.33 | 18.33 | 18.05 | 18.08 | 17.53 | -1.53% | 84,135 |
| Mar 17, 2026 | 18.36 | 18.46 | 18.20 | 18.36 | 17.80 | 1.10% | 111,002 |
| Mar 16, 2026 | 18.07 | 18.80 | 17.97 | 18.16 | 17.61 | 1.34% | 90,678 |
| Mar 13, 2026 | 18.36 | 18.55 | 17.89 | 17.92 | 17.37 | -1.97% | 151,620 |