Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.50
+0.01 (0.06%)
At close: Mar 28, 2025, 4:00 PM
16.43
-0.07 (-0.44%)
After-hours: Mar 28, 2025, 8:00 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.5616.6016.4116.5016.500.06%135,826
Mar 27, 202516.5416.6116.4916.4916.49-0.54%133,255
Mar 26, 202516.5916.7716.5116.5816.580.42%152,880
Mar 25, 202516.9116.9216.5116.5116.51-1.96%263,791
Mar 24, 202516.8016.8616.7416.8416.840.72%137,576
Mar 21, 202516.6516.7716.6116.7216.720.54%96,246
Mar 20, 202516.6116.7716.6016.6316.63-121,853
Mar 19, 202516.7216.7216.5816.6316.63-0.48%141,772
Mar 18, 202516.9016.9516.6716.7116.71-0.65%129,814
Mar 17, 202516.5416.8916.5416.8216.821.45%123,805
Mar 14, 202516.5816.6816.5016.5816.580.18%169,442
Mar 13, 202516.6516.8516.5316.5516.55-0.42%115,717
Mar 12, 202516.6016.7416.4216.6216.620.54%168,709
Mar 11, 202516.7516.7716.3116.5316.53-1.37%293,563
Mar 10, 202516.9817.1716.7316.7616.76-1.70%185,928
Mar 7, 202517.0317.1216.9117.0517.050.35%162,776
Mar 6, 202517.0017.0816.9116.9916.99-0.47%149,750
Mar 5, 202516.8817.0916.8317.0717.071.13%144,897
Mar 4, 202517.0517.1216.7916.8816.88-1.06%263,185
Mar 3, 202517.2717.3317.0117.0617.06-0.81%148,032
Feb 28, 202517.0017.2216.9517.2017.201.06%160,502
Feb 27, 202517.2617.3116.9917.0217.02-1.10%179,071
Feb 26, 202517.3717.4117.1317.2117.21-0.98%200,972
Feb 25, 202517.5717.5817.3217.3817.38-0.46%126,738
Feb 24, 202517.6717.6817.4417.4617.46-0.96%204,451
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