Skip to main content
logo
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.79
+0.29 (1.76%)
At close: Sep 18, 2025, 4:00 PM EDT
16.80
+0.01 (0.06%)
After-hours: Sep 18, 2025, 4:39 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202516.5916.7516.5816.72-1.33%154,771
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
Aug 13, 202516.0316.2115.9916.1615.671.64%324,970
Aug 12, 202515.6715.9015.6715.9015.421.60%215,700
Aug 11, 202515.7115.8315.6015.6515.180.13%167,187
Aug 8, 202515.6115.7815.5715.6315.160.32%83,926
Aug 7, 202515.6915.8315.5115.5815.11-0.76%251,866
Aug 6, 202515.8815.8815.5715.7015.23-0.63%164,311
Aug 5, 202515.9215.9315.7915.8015.32-0.63%242,767
Aug 4, 202515.7815.9315.7015.9015.421.02%131,375
Aug 1, 202515.6515.8715.6015.7415.270.58%149,228
Jul 31, 202515.9016.1215.6315.6515.18-1.39%150,963
Jul 30, 202516.0116.1115.7915.8715.39-0.63%136,241
Jul 29, 202516.0516.0515.9015.9715.49-0.50%131,463
Jul 28, 202516.2216.2216.0016.0515.57-0.86%95,404
Jul 25, 202516.2216.2516.0516.1915.70-0.18%145,112
Jul 24, 202516.1516.3616.1216.2215.730.43%191,456
Jul 23, 202515.9816.1915.9516.1515.661.25%318,155
Jul 22, 202515.6616.0015.6615.9515.471.85%209,482
Jul 21, 202515.9916.0115.6315.6615.19-2.61%361,681
Jul 18, 202515.8316.0915.5816.0815.591.97%712,491
Jul 17, 202515.7015.8315.6915.7715.290.51%244,902
Jul 16, 202515.6215.7515.6015.6915.220.58%168,295
Jul 15, 202515.8515.9015.5115.6015.13-1.14%264,212
Jul 14, 202515.6615.8315.6315.7815.30-306,261
Jul 11, 202516.0116.0415.7715.7815.30-1.87%179,717
Jul 10, 202516.0116.1615.9316.0815.590.56%231,984