Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
17.63
-0.02 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.5917.8117.5817.6317.63-3.24%196,545
Feb 20, 202518.1518.3018.0318.2217.650.39%356,897
Feb 19, 202518.2218.2318.1118.1517.58-0.38%250,999
Feb 18, 202518.0218.2517.9718.2217.651.50%330,837
Feb 14, 202517.9718.0817.9017.9517.390.28%144,243
Feb 13, 202517.7017.9017.6217.9017.341.24%171,089
Feb 12, 202517.5117.7117.4717.6817.130.68%170,499
Feb 11, 202517.7117.7617.5217.5617.01-1.01%205,865
Feb 10, 202517.9317.9517.7317.7417.18-0.62%163,218
Feb 7, 202518.1518.1817.8417.8517.29-1.71%180,183
Feb 6, 202518.3018.3018.1218.1617.59-0.60%172,351
Feb 5, 202517.9018.2817.8718.2717.702.07%243,806
Feb 4, 202517.9617.9617.8517.9017.34-0.33%203,841
Feb 3, 202517.9917.9917.8217.9617.40-1.10%279,971
Jan 31, 202518.1018.2818.0418.1617.590.67%215,914
Jan 30, 202517.9218.0417.8818.0417.480.67%130,406
Jan 29, 202517.9818.0017.7617.9217.360.11%231,065
Jan 28, 202517.8817.9117.8017.9017.340.39%170,392
Jan 27, 202517.7717.8817.7417.8317.270.34%201,127
Jan 24, 202517.6417.8017.5517.7717.211.20%277,422
Jan 23, 202517.4717.5717.2817.5617.010.92%216,264
Jan 22, 202517.2917.5017.2317.4016.861.10%312,266
Jan 21, 202516.9217.2116.9217.2116.672.08%170,931
Jan 17, 202516.9416.9816.8516.8616.330.06%234,038
Jan 16, 202516.8516.8916.7216.8516.32-171,495
Jan 15, 202516.7016.9316.7016.8516.321.63%209,943
Jan 14, 202516.8716.8916.4816.5816.06-1.25%246,453
Jan 13, 202516.5816.8516.4516.7916.261.14%262,422
Jan 10, 202516.6616.6916.4616.6016.08-0.72%211,294
Jan 8, 202516.8016.8416.5416.7216.20-209,411
Jan 7, 202516.5716.8316.5716.7216.201.21%203,758
Jan 6, 202516.6916.7216.5016.5216.00-0.18%277,100
Jan 3, 202516.2816.6416.2816.5516.031.97%288,883
Jan 2, 202516.1016.3316.0516.2315.721.12%533,555
Dec 31, 202416.1716.3216.0016.0515.55-0.86%614,889
Dec 30, 202416.4516.4516.1216.1915.68-1.64%359,692
Dec 27, 202416.6316.6916.3416.4615.94-0.54%233,346
Dec 26, 202416.5516.6316.4916.5516.030.49%238,045
Dec 24, 202416.3516.6916.3316.4715.950.80%186,854
Dec 23, 202416.2916.3616.0816.3415.830.31%352,072
Dec 20, 202415.9116.4015.9016.2915.781.62%299,888
Dec 19, 202416.3116.3815.9216.0315.53-1.66%510,585
Dec 18, 202416.8616.8716.1316.3015.79-3.15%314,438
Dec 17, 202416.7516.9416.7316.8316.300.36%243,793
Dec 16, 202417.0117.0216.7416.7716.25-1.18%417,386
Dec 13, 202417.1117.2616.8916.9716.44-0.82%216,028
Dec 12, 202417.2117.2717.0417.1116.57-1.33%263,186
Dec 11, 202417.4417.5017.2617.3416.80-0.23%222,924
Dec 10, 202417.6217.6617.3817.3816.84-0.86%174,673
Dec 9, 202417.6517.6717.5017.5316.98-0.23%215,752
Dec 6, 202417.4317.7117.4317.5717.020.63%198,468
Dec 5, 202417.6017.7017.4217.4616.91-0.80%194,016
Dec 4, 202417.6517.7117.6017.6017.05-0.11%207,831
Dec 3, 202417.9417.9417.6117.6217.07-0.40%317,514
Dec 2, 202417.6517.8217.5517.6917.141.49%378,169
Nov 29, 202417.4417.5117.4017.4316.880.17%87,171
Nov 27, 202417.3517.4417.2917.4016.860.58%259,423
Nov 26, 202417.4217.4217.2617.3016.76-0.46%236,103
Nov 25, 202417.3017.6017.3017.3816.840.75%227,481
Nov 22, 202417.2017.3417.1317.2516.710.41%231,817
Nov 21, 202417.2817.3217.0917.1816.64-3.05%242,175
Nov 20, 202417.7017.7917.6217.7216.570.51%176,974
Nov 19, 202417.5117.6617.4317.6316.480.17%216,580
Nov 18, 202417.2517.6117.2517.6016.463.04%320,062
Nov 15, 202417.8417.8417.0517.0815.97-4.95%393,586
Nov 14, 202418.3518.3517.9117.9716.80-1.75%201,284
Nov 13, 202418.6018.7018.2318.2917.10-1.03%144,100
Nov 12, 202418.7718.8118.4818.4817.28-1.33%154,504
Nov 11, 202418.6818.8618.6818.7317.510.27%196,471
Nov 8, 202418.4118.7118.4118.6817.471.36%108,665
Nov 7, 202418.3118.5818.3118.4317.230.66%140,460
Nov 6, 202418.5918.6918.1618.3117.120.16%154,170
Nov 5, 202418.1918.3218.1318.2817.090.49%101,912
Nov 4, 202418.3318.3518.1118.1917.010.17%135,558
Nov 1, 202418.0618.2018.0618.1616.980.72%228,351
Oct 31, 202418.1618.1617.9918.0316.86-0.72%111,428
Oct 30, 202418.3418.3418.0218.1616.98-0.98%147,924
Oct 29, 202418.3218.4418.2318.3417.150.60%87,634
Oct 28, 202418.4618.4618.2318.2317.04-0.55%124,418
Oct 25, 202418.4118.5518.3018.3317.140.11%69,698
Oct 24, 202418.3918.4618.2718.3117.12-0.22%71,695
Oct 23, 202418.5418.5918.3218.3517.16-1.18%84,751
Oct 22, 202418.5918.6518.5418.5717.36-0.05%99,998
Oct 21, 202418.6118.6918.5518.5817.37-0.43%125,523
Oct 18, 202418.7718.7718.6218.6617.45-0.21%107,699
Oct 17, 202418.7218.7518.6518.7017.48-0.16%106,850
Oct 16, 202418.6118.7318.5418.7317.511.08%80,782
Oct 15, 202418.6218.6418.5318.5317.32-0.48%113,552
Oct 14, 202418.4818.6518.4118.6217.411.31%121,726
Oct 11, 202418.2918.4718.2918.3817.180.66%97,565
Oct 10, 202418.3418.3518.2218.2617.07-0.38%105,162
Oct 9, 202418.3418.4018.2318.3317.140.16%119,753
Oct 8, 202418.2918.4318.2518.3017.110.55%100,878
Oct 7, 202418.5418.6518.1018.2017.02-1.30%123,207
Oct 4, 202418.2718.5118.2718.4417.240.93%111,250
Oct 3, 202418.4518.5018.2318.2717.08-1.56%153,593
Oct 2, 202418.5918.5918.5218.5617.35-0.11%90,455
Oct 1, 202418.6218.6218.4418.5817.37-0.21%156,413
Sep 30, 202418.6818.6818.5218.6217.410.27%127,591
Sep 27, 202418.6018.6318.5018.5717.36-0.05%106,978