Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
15.78
-0.30 (-1.87%)
At close: Jul 11, 2025, 4:00 PM
15.75
-0.03 (-0.19%)
After-hours: Jul 11, 2025, 7:28 PM EDT
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 16.01 | 16.04 | 15.77 | 15.78 | 15.78 | -1.87% | 179,572 |
| Jul 10, 2025 | 16.01 | 16.16 | 15.93 | 16.08 | 16.08 | 0.56% | 231,984 |
| Jul 9, 2025 | 15.83 | 16.00 | 15.83 | 15.99 | 15.99 | 1.59% | 292,091 |
| Jul 8, 2025 | 15.58 | 15.83 | 15.52 | 15.74 | 15.74 | 1.03% | 198,618 |
| Jul 7, 2025 | 15.75 | 15.83 | 15.50 | 15.58 | 15.58 | -1.58% | 212,604 |
| Jul 3, 2025 | 15.80 | 15.90 | 15.78 | 15.83 | 15.83 | 0.25% | 119,534 |
| Jul 2, 2025 | 15.70 | 15.86 | 15.57 | 15.79 | 15.79 | 0.38% | 287,170 |
| Jul 1, 2025 | 15.49 | 15.89 | 15.48 | 15.73 | 15.73 | 1.55% | 222,353 |
| Jun 30, 2025 | 15.50 | 15.65 | 15.46 | 15.49 | 15.49 | -0.26% | 225,995 |
| Jun 27, 2025 | 15.47 | 15.62 | 15.41 | 15.53 | 15.53 | 0.39% | 123,277 |
| Jun 26, 2025 | 15.56 | 15.62 | 15.44 | 15.47 | 15.47 | -0.19% | 134,002 |
| Jun 25, 2025 | 15.55 | 15.58 | 15.41 | 15.50 | 15.50 | -0.13% | 116,805 |
| Jun 24, 2025 | 15.26 | 15.52 | 15.23 | 15.52 | 15.52 | 2.51% | 134,169 |
| Jun 23, 2025 | 15.26 | 15.33 | 15.09 | 15.14 | 15.14 | -0.92% | 212,103 |
| Jun 20, 2025 | 15.52 | 15.52 | 15.28 | 15.28 | 15.28 | -0.78% | 139,200 |
| Jun 18, 2025 | 15.37 | 15.51 | 15.32 | 15.40 | 15.40 | 0.52% | 174,552 |
| Jun 17, 2025 | 15.57 | 15.64 | 15.28 | 15.32 | 15.32 | -1.98% | 217,088 |
| Jun 16, 2025 | 15.67 | 15.82 | 15.53 | 15.63 | 15.63 | 0.06% | 189,470 |
| Jun 13, 2025 | 15.78 | 15.79 | 15.60 | 15.62 | 15.62 | -1.58% | 159,847 |
| Jun 12, 2025 | 15.82 | 15.93 | 15.72 | 15.87 | 15.87 | 0.06% | 196,745 |
| Jun 11, 2025 | 15.89 | 16.04 | 15.77 | 15.86 | 15.86 | 0.06% | 236,779 |
| Jun 10, 2025 | 15.75 | 15.90 | 15.75 | 15.85 | 15.85 | 1.02% | 129,377 |
| Jun 9, 2025 | 15.75 | 15.84 | 15.62 | 15.69 | 15.69 | - | 137,763 |
| Jun 6, 2025 | 15.54 | 15.71 | 15.54 | 15.69 | 15.69 | 1.82% | 145,224 |
| Jun 5, 2025 | 15.58 | 15.63 | 15.41 | 15.41 | 15.41 | -0.84% | 214,328 |
| Jun 4, 2025 | 15.51 | 15.74 | 15.48 | 15.54 | 15.54 | 0.71% | 168,103 |
| Jun 3, 2025 | 15.34 | 15.49 | 15.26 | 15.43 | 15.43 | 0.59% | 238,200 |
| Jun 2, 2025 | 15.26 | 15.39 | 15.15 | 15.34 | 15.34 | 0.79% | 176,152 |
| May 30, 2025 | 15.38 | 15.41 | 15.12 | 15.22 | 15.22 | -1.36% | 215,276 |
| May 29, 2025 | 15.28 | 15.43 | 15.26 | 15.43 | 15.43 | 1.45% | 189,606 |
| May 28, 2025 | 15.39 | 15.45 | 15.17 | 15.21 | 15.21 | -1.23% | 174,901 |
| May 27, 2025 | 15.39 | 15.44 | 15.28 | 15.40 | 15.40 | 0.59% | 334,782 |
| May 23, 2025 | 15.35 | 15.35 | 15.15 | 15.31 | 15.31 | -0.84% | 195,735 |
| May 22, 2025 | 15.52 | 15.60 | 15.29 | 15.44 | 15.44 | -3.74% | 284,354 |
| May 21, 2025 | 16.19 | 16.19 | 15.91 | 16.04 | 15.50 | -0.99% | 280,558 |
| May 20, 2025 | 15.94 | 16.20 | 15.94 | 16.20 | 15.65 | 2.14% | 332,273 |
| May 19, 2025 | 15.70 | 15.88 | 15.67 | 15.86 | 15.32 | 1.21% | 312,577 |
| May 16, 2025 | 15.56 | 15.76 | 15.45 | 15.67 | 15.14 | 1.42% | 354,551 |
| May 15, 2025 | 15.29 | 15.55 | 15.18 | 15.45 | 14.93 | 1.44% | 478,055 |
| May 14, 2025 | 15.37 | 15.61 | 15.20 | 15.23 | 14.72 | -0.85% | 281,730 |
| May 13, 2025 | 15.66 | 15.77 | 15.26 | 15.36 | 14.84 | -1.66% | 231,106 |
| May 12, 2025 | 15.35 | 15.87 | 15.35 | 15.62 | 15.09 | 2.76% | 259,400 |
| May 9, 2025 | 15.33 | 15.46 | 15.20 | 15.20 | 14.69 | -0.39% | 141,053 |
| May 8, 2025 | 15.42 | 15.47 | 15.11 | 15.26 | 14.74 | -1.10% | 212,222 |
| May 7, 2025 | 15.49 | 15.55 | 15.31 | 15.43 | 14.91 | -0.06% | 232,997 |
| May 6, 2025 | 16.21 | 16.24 | 15.44 | 15.44 | 14.92 | -5.39% | 284,706 |
| May 5, 2025 | 16.31 | 16.42 | 16.21 | 16.32 | 15.77 | 0.25% | 120,434 |
| May 2, 2025 | 16.19 | 16.33 | 16.10 | 16.28 | 15.73 | 1.31% | 134,542 |
| May 1, 2025 | 16.37 | 16.37 | 16.02 | 16.07 | 15.53 | -1.05% | 204,080 |
| Apr 30, 2025 | 16.04 | 16.32 | 16.04 | 16.24 | 15.69 | 0.87% | 243,738 |