Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
18.96
+0.18 (0.96%)
At close: Apr 10, 2026, 4:00 PM EDT
19.03
+0.07 (0.37%)
After-hours: Apr 10, 2026, 7:00 PM EDT
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 18.91 | 19.05 | 18.84 | 18.96 | 18.96 | 0.96% | 107,883 |
| Apr 9, 2026 | 18.67 | 19.05 | 18.67 | 18.78 | 18.78 | 0.48% | 168,603 |
| Apr 8, 2026 | 18.81 | 18.81 | 18.51 | 18.69 | 18.69 | 2.24% | 179,645 |
| Apr 7, 2026 | 18.34 | 18.39 | 18.12 | 18.28 | 18.28 | -0.60% | 128,692 |
| Apr 6, 2026 | 18.37 | 18.48 | 18.28 | 18.39 | 18.39 | 0.99% | 135,194 |
| Apr 2, 2026 | 18.23 | 18.36 | 17.92 | 18.21 | 18.21 | -0.38% | 141,683 |
| Apr 1, 2026 | 18.04 | 18.45 | 18.04 | 18.28 | 18.28 | 2.75% | 192,047 |
| Mar 31, 2026 | 17.48 | 17.97 | 17.39 | 17.79 | 17.79 | 3.13% | 191,942 |
| Mar 30, 2026 | 17.47 | 17.69 | 17.14 | 17.25 | 17.25 | -1.03% | 158,074 |
| Mar 27, 2026 | 18.12 | 18.21 | 17.39 | 17.43 | 17.43 | -3.81% | 223,351 |
| Mar 26, 2026 | 18.07 | 18.46 | 18.07 | 18.12 | 18.12 | -1.09% | 134,915 |
| Mar 25, 2026 | 18.00 | 18.56 | 18.00 | 18.32 | 18.32 | 2.75% | 201,768 |
| Mar 24, 2026 | 17.69 | 17.97 | 17.60 | 17.83 | 17.83 | 0.45% | 234,386 |
| Mar 23, 2026 | 17.91 | 18.06 | 17.70 | 17.75 | 17.75 | 0.34% | 134,749 |
| Mar 20, 2026 | 17.86 | 17.97 | 17.67 | 17.69 | 17.69 | -1.12% | 93,987 |
| Mar 19, 2026 | 17.94 | 18.09 | 17.85 | 17.89 | 17.89 | -1.05% | 98,072 |
| Mar 18, 2026 | 18.33 | 18.33 | 18.05 | 18.08 | 18.08 | -1.53% | 84,125 |
| Mar 17, 2026 | 18.36 | 18.46 | 18.20 | 18.36 | 18.36 | 1.10% | 110,053 |
| Mar 16, 2026 | 18.07 | 18.80 | 17.97 | 18.16 | 18.16 | 1.34% | 89,778 |
| Mar 13, 2026 | 18.36 | 18.55 | 17.89 | 17.92 | 17.92 | -1.97% | 150,859 |
| Mar 12, 2026 | 18.45 | 18.62 | 18.11 | 18.28 | 18.28 | -1.72% | 163,491 |
| Mar 11, 2026 | 18.70 | 18.78 | 18.51 | 18.60 | 18.60 | -0.05% | 93,714 |
| Mar 10, 2026 | 18.34 | 18.74 | 18.34 | 18.61 | 18.61 | 1.69% | 176,082 |
| Mar 9, 2026 | 18.03 | 18.36 | 17.96 | 18.30 | 18.30 | 1.44% | 221,584 |
| Mar 6, 2026 | 18.06 | 18.29 | 17.90 | 18.04 | 18.04 | -0.88% | 197,160 |
| Mar 5, 2026 | 18.66 | 18.66 | 18.15 | 18.20 | 18.20 | -2.73% | 213,869 |
| Mar 4, 2026 | 18.77 | 18.80 | 18.57 | 18.71 | 18.71 | 0.65% | 168,216 |
| Mar 3, 2026 | 18.72 | 18.79 | 18.33 | 18.59 | 18.59 | -1.54% | 214,631 |
| Mar 2, 2026 | 18.80 | 18.97 | 18.55 | 18.88 | 18.88 | -1.41% | 205,627 |
| Feb 27, 2026 | 19.02 | 19.34 | 19.02 | 19.15 | 19.15 | 0.52% | 122,366 |
| Feb 26, 2026 | 19.60 | 19.60 | 19.02 | 19.05 | 19.05 | -2.61% | 399,223 |
| Feb 25, 2026 | 19.76 | 19.85 | 19.45 | 19.56 | 19.56 | -0.20% | 127,791 |
| Feb 24, 2026 | 19.60 | 19.74 | 19.59 | 19.60 | 19.60 | - | 169,168 |
| Feb 23, 2026 | 19.75 | 19.93 | 19.59 | 19.60 | 19.60 | -0.81% | 188,872 |
| Feb 20, 2026 | 19.90 | 20.00 | 19.55 | 19.76 | 19.76 | -3.42% | 215,628 |
| Feb 19, 2026 | 20.32 | 20.46 | 20.08 | 20.46 | 19.83 | 0.84% | 359,583 |
| Feb 18, 2026 | 20.16 | 20.44 | 20.13 | 20.29 | 19.67 | 1.05% | 324,417 |
| Feb 17, 2026 | 19.98 | 20.30 | 19.91 | 20.08 | 19.46 | 0.96% | 431,524 |
| Feb 13, 2026 | 19.61 | 19.89 | 19.56 | 19.89 | 19.28 | 1.53% | 230,240 |
| Feb 12, 2026 | 19.72 | 19.75 | 19.45 | 19.59 | 18.99 | -0.25% | 179,581 |
| Feb 11, 2026 | 19.55 | 19.70 | 19.30 | 19.64 | 19.04 | 1.13% | 231,483 |
| Feb 10, 2026 | 19.44 | 19.56 | 19.32 | 19.42 | 18.82 | 0.05% | 128,062 |
| Feb 9, 2026 | 19.28 | 19.44 | 19.02 | 19.41 | 18.81 | 0.88% | 151,746 |
| Feb 6, 2026 | 18.91 | 19.26 | 18.91 | 19.24 | 18.65 | 2.07% | 138,203 |
| Feb 5, 2026 | 19.03 | 19.24 | 18.83 | 18.85 | 18.27 | -1.82% | 154,438 |
| Feb 4, 2026 | 19.49 | 19.50 | 19.00 | 19.20 | 18.61 | -0.62% | 171,922 |
| Feb 3, 2026 | 19.48 | 19.63 | 19.12 | 19.32 | 18.73 | -0.05% | 193,549 |
| Feb 2, 2026 | 19.05 | 19.38 | 19.00 | 19.33 | 18.73 | 1.20% | 159,244 |
| Jan 30, 2026 | 19.11 | 19.24 | 18.89 | 19.10 | 18.51 | -0.31% | 123,784 |
| Jan 29, 2026 | 19.09 | 19.17 | 18.95 | 19.16 | 18.57 | 0.47% | 106,674 |