Skip to main content
logo
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
19.14
+0.30 (1.59%)
Oct 24, 2025, 12:03 PM EDT - Market open

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.7818.8818.6818.8418.840.21%102,203
Oct 22, 202519.2219.2218.7518.8018.80-2.19%190,082
Oct 21, 202519.3719.4019.0919.2219.220.16%160,460
Oct 20, 202518.9819.2518.9819.1919.191.16%140,005
Oct 17, 202519.0419.2218.8218.9718.97-0.32%200,924
Oct 16, 202519.1719.4519.0019.0319.03-0.16%195,583
Oct 15, 202519.0019.1318.9519.0619.060.85%208,460
Oct 14, 202518.8718.9818.7018.9018.900.16%205,294
Oct 13, 202518.8018.9318.7218.8718.871.02%155,919
Oct 10, 202518.9618.9618.5218.6818.68-1.32%335,349
Oct 9, 202518.9319.1818.8218.9318.930.75%264,680
Oct 8, 202518.6418.8718.5218.7918.791.18%181,738
Oct 7, 202518.4418.5718.3218.5718.571.09%178,073
Oct 6, 202518.6318.6618.3718.3718.37-1.40%204,848
Oct 3, 202518.5518.7918.5018.6318.631.31%172,519
Oct 2, 202518.5818.5818.2518.3918.39-1.08%196,475
Oct 1, 202518.4618.6518.4018.5918.590.70%287,617
Sep 30, 202517.9818.4617.9318.4618.462.67%241,844
Sep 29, 202517.8017.9817.6817.9817.981.18%264,191
Sep 26, 202517.2617.8017.2517.7717.773.37%284,694
Sep 25, 202517.2817.3017.0417.1917.19-0.35%219,734
Sep 24, 202517.0017.4016.9817.2517.251.59%299,552
Sep 23, 202516.9617.0016.8716.9816.980.18%117,098
Sep 22, 202516.9316.9516.8216.9516.950.47%175,975
Sep 19, 202516.8416.8916.8016.8716.870.48%184,621
Sep 18, 202516.5916.7916.5816.7916.791.76%180,642
Sep 17, 202516.4916.6516.4316.5016.500.55%122,948
Sep 16, 202516.4616.4716.3616.4116.41-0.30%136,568
Sep 15, 202516.7316.7416.4116.4616.46-1.32%220,833
Sep 12, 202516.8316.8316.6816.6816.68-0.89%103,418
Sep 11, 202516.6916.8516.6916.8316.831.02%102,816
Sep 10, 202516.8416.8416.6016.6616.66-0.83%155,219
Sep 9, 202516.7816.8416.7016.8016.80-0.06%113,623
Sep 8, 202516.9816.9816.7516.8116.81-0.77%123,783
Sep 5, 202516.8216.9416.7516.9416.941.26%173,674
Sep 4, 202516.7516.7616.6016.7316.73-0.12%109,351
Sep 3, 202516.7016.8316.5916.7516.750.66%239,330
Sep 2, 202516.4716.6816.4716.6416.640.60%187,038
Aug 29, 202516.4016.5416.3016.5416.540.98%195,246
Aug 28, 202516.4216.4416.3016.3816.380.06%176,318
Aug 27, 202516.2516.3916.2016.3716.370.86%149,282
Aug 26, 202516.1616.3216.1016.2316.230.31%221,602
Aug 25, 202516.4116.4216.1316.1816.18-1.22%188,605
Aug 22, 202516.3816.5916.3216.3816.38-2.44%216,074
Aug 21, 202516.7516.9016.5916.7916.280.24%269,740
Aug 20, 202516.7316.7516.5716.7516.240.18%324,444
Aug 19, 202516.6416.7416.6116.7216.221.03%314,856
Aug 18, 202516.4716.5916.4616.5516.050.61%269,877
Aug 15, 202516.4016.4516.3216.4515.951.17%183,463
Aug 14, 202516.1316.3216.0116.2615.770.62%162,798