Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.29
+0.26 (1.62%)
At close: Dec 20, 2024, 4:00 PM
16.41
+0.12 (0.74%)
After-hours: Dec 20, 2024, 5:12 PM EST

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.9116.4015.9016.2916.291.62%299,888
Dec 19, 202416.3116.3815.9216.0316.03-1.66%510,585
Dec 18, 202416.8616.8716.1316.3016.30-3.15%314,438
Dec 17, 202416.7516.9416.7316.8316.830.36%243,793
Dec 16, 202417.0117.0216.7416.7716.77-1.18%417,386
Dec 13, 202417.1117.2616.8916.9716.97-0.82%216,028
Dec 12, 202417.2117.2717.0417.1117.11-1.33%263,186
Dec 11, 202417.4417.5017.2617.3417.34-0.23%222,924
Dec 10, 202417.6217.6617.3817.3817.38-0.86%174,673
Dec 9, 202417.6517.6717.5017.5317.53-0.23%215,752
Dec 6, 202417.4317.7117.4317.5717.570.63%198,468
Dec 5, 202417.6017.7017.4217.4617.46-0.80%194,016
Dec 4, 202417.6517.7117.6017.6017.60-0.11%207,831
Dec 3, 202417.9417.9417.6117.6217.62-0.40%317,514
Dec 2, 202417.6517.8217.5517.6917.691.49%378,169
Nov 29, 202417.4417.5117.4017.4317.430.17%87,171
Nov 27, 202417.3517.4417.2917.4017.400.58%259,423
Nov 26, 202417.4217.4217.2617.3017.30-0.46%236,103
Nov 25, 202417.3017.6017.3017.3817.380.75%227,481
Nov 22, 202417.2017.3417.1317.2517.250.41%231,817
Nov 21, 202417.2817.3217.0917.1817.18-3.05%242,175
Nov 20, 202417.7017.7917.6217.7217.100.51%176,974
Nov 19, 202417.5117.6617.4317.6317.020.17%216,580
Nov 18, 202417.2517.6117.2517.6016.993.04%320,062
Nov 15, 202417.8417.8417.0517.0816.49-4.95%393,586
Nov 14, 202418.3518.3517.9117.9717.34-1.75%201,284
Nov 13, 202418.6018.7018.2318.2917.65-1.03%144,100
Nov 12, 202418.7718.8118.4818.4817.84-1.33%154,504
Nov 11, 202418.6818.8618.6818.7318.080.27%196,471
Nov 8, 202418.4118.7118.4118.6818.031.36%108,665
Nov 7, 202418.3118.5818.3118.4317.790.66%140,460
Nov 6, 202418.5918.6918.1618.3117.670.16%154,170
Nov 5, 202418.1918.3218.1318.2817.640.49%101,912
Nov 4, 202418.3318.3518.1118.1917.560.17%135,558
Nov 1, 202418.0618.2018.0618.1617.530.72%228,351
Oct 31, 202418.1618.1617.9918.0317.40-0.72%111,428
Oct 30, 202418.3418.3418.0218.1617.53-0.98%147,924
Oct 29, 202418.3218.4418.2318.3417.700.60%87,634
Oct 28, 202418.4618.4618.2318.2317.60-0.55%124,418
Oct 25, 202418.4118.5518.3018.3317.690.11%69,698
Oct 24, 202418.3918.4618.2718.3117.67-0.22%71,695
Oct 23, 202418.5418.5918.3218.3517.71-1.18%84,751
Oct 22, 202418.5918.6518.5418.5717.92-0.05%99,998
Oct 21, 202418.6118.6918.5518.5817.93-0.43%125,523
Oct 18, 202418.7718.7718.6218.6618.01-0.21%107,699
Oct 17, 202418.7218.7518.6518.7018.05-0.16%106,850
Oct 16, 202418.6118.7318.5418.7318.081.08%80,782
Oct 15, 202418.6218.6418.5318.5317.89-0.48%113,552
Oct 14, 202418.4818.6518.4118.6217.971.31%121,726
Oct 11, 202418.2918.4718.2918.3817.740.66%97,565
Oct 10, 202418.3418.3518.2218.2617.62-0.38%105,162
Oct 9, 202418.3418.4018.2318.3317.690.16%119,753
Oct 8, 202418.2918.4318.2518.3017.660.55%100,878
Oct 7, 202418.5418.6518.1018.2017.57-1.30%123,207
Oct 4, 202418.2718.5118.2718.4417.800.93%111,250
Oct 3, 202418.4518.5018.2318.2717.63-1.56%153,593
Oct 2, 202418.5918.5918.5218.5617.91-0.11%90,455
Oct 1, 202418.6218.6218.4418.5817.93-0.21%156,413
Sep 30, 202418.6818.6818.5218.6217.970.27%127,591
Sep 27, 202418.6018.6318.5018.5717.92-0.05%106,978
Sep 26, 202418.5318.7018.4218.5817.930.54%168,587
Sep 25, 202418.7418.7418.4618.4817.84-1.23%91,696
Sep 24, 202419.0519.0518.6218.7118.06-1.21%127,149
Sep 23, 202418.8018.9918.7518.9418.280.74%113,796
Sep 20, 202418.8318.9018.7318.8018.15-0.53%129,535
Sep 19, 202419.0419.1018.8818.9018.240.11%164,939
Sep 18, 202419.0519.1118.8218.8818.22-0.64%143,026
Sep 17, 202419.1719.2419.0019.0018.34-0.67%96,186
Sep 16, 202419.0019.2018.9719.1318.460.95%115,350
Sep 13, 202418.8818.9818.8318.9518.291.07%75,204
Sep 12, 202418.7718.8318.6518.7518.100.32%81,550
Sep 11, 202418.6218.7218.5318.6918.040.11%103,899
Sep 10, 202418.5618.7118.5018.6718.020.65%125,697
Sep 9, 202418.4518.6818.4118.5517.900.65%114,271
Sep 6, 202418.4818.6018.4118.4317.79-0.54%104,385
Sep 5, 202418.6918.7218.4718.5317.89-0.43%116,354
Sep 4, 202418.5618.8318.5618.6117.96-0.21%94,865
Sep 3, 202418.7518.8318.6518.6518.00-1.58%229,008
Aug 30, 202419.1119.1518.8618.9518.29-1.20%149,943
Aug 29, 202419.1019.1918.8919.1818.511.27%166,089
Aug 28, 202418.8819.0618.7518.9418.280.32%151,465
Aug 27, 202419.0719.1018.8818.8818.22-0.94%83,084
Aug 26, 202418.9819.0918.9119.0618.400.42%150,237
Aug 23, 202418.8319.0618.8318.9818.32-1.61%159,472
Aug 22, 202419.7219.7919.2719.2918.06-1.93%175,099
Aug 21, 202419.6719.6819.5619.6718.410.41%190,450
Aug 20, 202419.6419.7419.5119.5918.340.41%178,448
Aug 19, 202419.3519.5419.3119.5118.261.35%174,670
Aug 16, 202419.2419.3119.0919.2518.020.10%95,822
Aug 15, 202419.2719.3919.1319.2318.000.94%116,332
Aug 14, 202419.1819.2419.0319.0517.830.05%149,918
Aug 13, 202418.9219.0618.8019.0417.821.44%139,836
Aug 12, 202418.9919.1518.7718.7717.57-1.16%170,947
Aug 9, 202418.9219.2718.9018.9917.780.48%239,142
Aug 8, 202418.3018.9618.3018.9017.693.68%207,555
Aug 7, 202418.5818.7318.1718.2317.07-1.41%291,300
Aug 6, 202418.1918.7618.1218.4917.312.55%337,328
Aug 5, 202418.1218.3017.8518.0316.88-1.74%411,495
Aug 2, 202418.5518.5918.1818.3517.18-1.56%149,962
Aug 1, 202418.5718.7818.5018.6417.450.38%132,107