Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
16.13
+0.35 (2.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202515.9116.1415.7916.1316.132.22%165,397
Apr 23, 202515.7616.0115.5615.7815.782.60%238,171
Apr 22, 202515.2115.5015.2015.3815.381.59%179,105
Apr 21, 202515.1215.3015.0015.1415.140.26%230,287
Apr 17, 202515.1215.2315.0215.1015.10-0.07%143,068
Apr 16, 202515.1915.2414.9815.1115.11-0.66%104,841
Apr 15, 202515.1215.2515.0815.2115.210.60%169,487
Apr 14, 202515.0815.2515.0015.1215.121.61%243,905
Apr 11, 202514.4214.8914.4214.8814.883.84%143,818
Apr 10, 202514.8714.8914.0614.3314.33-3.63%264,804
Apr 9, 202514.1014.9613.8614.8714.875.16%425,484
Apr 8, 202514.9415.1014.0314.1414.14-0.84%430,950
Apr 7, 202514.5014.7513.7714.2614.26-4.04%433,683
Apr 4, 202515.6415.7514.7114.8614.86-5.71%384,055
Apr 3, 202515.7515.9315.7115.7615.76-0.82%142,919
Apr 2, 202515.7615.8915.7315.8915.890.25%254,176
Apr 1, 202516.2016.2015.8015.8515.85-2.40%176,002
Mar 31, 202516.4016.4115.9016.2416.24-1.58%217,424
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