Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
18.02
-0.01 (-0.06%)
Oct 7, 2025, 4:00 PM EDT - Market closed
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.00 | 18.13 | 17.98 | 18.02 | 18.02 | -0.06% | 134,342 |
| Oct 6, 2025 | 18.16 | 18.24 | 18.00 | 18.03 | 18.03 | -0.77% | 223,244 |
| Oct 3, 2025 | 18.00 | 18.30 | 17.95 | 18.17 | 18.17 | 1.57% | 308,362 |
| Oct 2, 2025 | 17.75 | 17.91 | 17.62 | 17.89 | 17.89 | 0.79% | 291,152 |
| Oct 1, 2025 | 17.32 | 17.82 | 17.29 | 17.75 | 17.75 | 2.66% | 345,647 |
| Sep 30, 2025 | 16.94 | 17.34 | 16.90 | 17.29 | 17.29 | 2.31% | 294,721 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.83 | 16.90 | 16.90 | -0.59% | 311,231 |
| Sep 26, 2025 | 16.95 | 17.08 | 16.78 | 17.00 | 17.00 | 0.24% | 230,253 |
| Sep 25, 2025 | 17.17 | 17.19 | 16.88 | 16.96 | 16.96 | -0.93% | 204,280 |
| Sep 24, 2025 | 17.23 | 17.26 | 17.07 | 17.12 | 17.12 | -0.70% | 146,174 |
| Sep 23, 2025 | 17.13 | 17.37 | 17.07 | 17.24 | 17.24 | -0.17% | 328,421 |
| Sep 22, 2025 | 17.22 | 17.33 | 17.15 | 17.27 | 17.09 | 0.17% | 269,319 |
| Sep 19, 2025 | 17.29 | 17.31 | 17.17 | 17.24 | 17.06 | 0.64% | 228,893 |
| Sep 18, 2025 | 17.00 | 17.21 | 17.00 | 17.13 | 16.95 | 0.94% | 189,701 |
| Sep 17, 2025 | 17.04 | 17.20 | 16.95 | 16.97 | 16.80 | 0.12% | 202,885 |
| Sep 16, 2025 | 17.03 | 17.09 | 16.92 | 16.95 | 16.78 | -0.41% | 274,502 |
| Sep 15, 2025 | 17.22 | 17.25 | 17.00 | 17.02 | 16.84 | -0.70% | 334,312 |
| Sep 12, 2025 | 17.19 | 17.30 | 17.11 | 17.14 | 16.96 | -0.12% | 276,166 |
| Sep 11, 2025 | 16.99 | 17.25 | 16.99 | 17.16 | 16.98 | 1.18% | 168,072 |
| Sep 10, 2025 | 17.30 | 17.30 | 16.92 | 16.96 | 16.79 | -1.51% | 226,113 |
| Sep 9, 2025 | 17.12 | 17.28 | 17.12 | 17.22 | 17.04 | 0.35% | 141,898 |
| Sep 8, 2025 | 17.20 | 17.23 | 17.10 | 17.16 | 16.98 | -0.23% | 195,858 |
| Sep 5, 2025 | 17.07 | 17.22 | 17.05 | 17.20 | 17.02 | 0.64% | 127,579 |
| Sep 4, 2025 | 17.03 | 17.13 | 16.98 | 17.09 | 16.91 | 0.53% | 122,027 |
| Sep 3, 2025 | 17.03 | 17.17 | 16.97 | 17.00 | 16.82 | -0.06% | 293,137 |
| Sep 2, 2025 | 16.91 | 17.21 | 16.91 | 17.01 | 16.83 | - | 293,432 |
| Aug 29, 2025 | 16.90 | 17.04 | 16.87 | 17.01 | 16.83 | 0.83% | 209,545 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.76 | 16.87 | 16.70 | - | 238,359 |
| Aug 27, 2025 | 16.85 | 16.95 | 16.81 | 16.87 | 16.70 | -0.06% | 152,703 |
| Aug 26, 2025 | 16.68 | 16.92 | 16.68 | 16.88 | 16.71 | 0.72% | 225,914 |
| Aug 25, 2025 | 16.95 | 16.96 | 16.75 | 16.76 | 16.59 | -1.12% | 270,045 |
| Aug 22, 2025 | 16.96 | 17.10 | 16.90 | 16.95 | 16.78 | -0.53% | 168,692 |
| Aug 21, 2025 | 16.95 | 17.20 | 16.95 | 17.04 | 16.69 | -0.35% | 223,033 |
| Aug 20, 2025 | 17.07 | 17.14 | 16.95 | 17.10 | 16.75 | 0.94% | 237,294 |
| Aug 19, 2025 | 16.88 | 17.00 | 16.85 | 16.94 | 16.59 | 0.53% | 216,156 |
| Aug 18, 2025 | 16.90 | 17.00 | 16.80 | 16.85 | 16.50 | 0.90% | 346,198 |
| Aug 15, 2025 | 16.50 | 16.70 | 16.45 | 16.70 | 16.35 | 2.64% | 384,936 |
| Aug 14, 2025 | 16.08 | 16.30 | 16.01 | 16.27 | 15.93 | 0.99% | 307,463 |
| Aug 13, 2025 | 15.78 | 16.13 | 15.71 | 16.11 | 15.78 | 2.68% | 408,591 |
| Aug 12, 2025 | 15.49 | 15.72 | 15.49 | 15.69 | 15.37 | 1.23% | 304,971 |
| Aug 11, 2025 | 15.30 | 15.50 | 15.26 | 15.50 | 15.18 | 1.04% | 366,683 |
| Aug 8, 2025 | 15.27 | 15.49 | 15.27 | 15.34 | 15.02 | 0.52% | 381,460 |
| Aug 7, 2025 | 15.52 | 15.54 | 15.14 | 15.26 | 14.94 | -1.36% | 651,180 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.44 | 15.47 | 15.15 | -2.09% | 606,337 |
| Aug 5, 2025 | 16.24 | 16.27 | 15.75 | 15.80 | 15.47 | -2.71% | 655,290 |
| Aug 4, 2025 | 16.21 | 16.29 | 16.11 | 16.24 | 15.90 | 0.19% | 366,737 |
| Aug 1, 2025 | 16.18 | 16.40 | 16.15 | 16.21 | 15.87 | -0.86% | 347,843 |
| Jul 31, 2025 | 16.78 | 16.80 | 16.30 | 16.35 | 16.01 | -2.15% | 343,339 |
| Jul 30, 2025 | 16.75 | 16.86 | 16.64 | 16.71 | 16.36 | -0.24% | 372,544 |
| Jul 29, 2025 | 17.00 | 17.10 | 16.71 | 16.75 | 16.40 | -1.87% | 398,123 |