Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
20.50
-0.38 (-1.82%)
At close: Mar 25, 2025, 4:00 PM
20.35
-0.15 (-0.73%)
Pre-market: Mar 26, 2025, 8:39 AM EST
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 20.88 | 20.96 | 20.33 | 20.46 | 20.46 | -2.85% | 181,236 |
| Mar 24, 2025 | 20.81 | 21.07 | 20.75 | 21.06 | 20.88 | 1.49% | 98,654 |
| Mar 21, 2025 | 20.80 | 20.89 | 20.61 | 20.75 | 20.57 | -0.19% | 62,445 |
| Mar 20, 2025 | 20.77 | 20.95 | 20.67 | 20.79 | 20.61 | -0.43% | 124,285 |
| Mar 19, 2025 | 20.77 | 20.91 | 20.66 | 20.88 | 20.70 | 1.26% | 97,181 |
| Mar 18, 2025 | 20.80 | 20.86 | 20.62 | 20.62 | 20.44 | -0.67% | 137,633 |
| Mar 17, 2025 | 20.50 | 20.85 | 20.40 | 20.76 | 20.58 | 2.32% | 154,026 |
| Mar 14, 2025 | 20.16 | 20.34 | 20.16 | 20.29 | 20.11 | 0.55% | 89,255 |
| Mar 13, 2025 | 20.28 | 20.42 | 20.16 | 20.18 | 20.00 | -1.13% | 77,471 |
| Mar 12, 2025 | 20.45 | 20.60 | 20.23 | 20.41 | 20.23 | -0.10% | 110,728 |
| Mar 11, 2025 | 20.70 | 20.80 | 20.30 | 20.43 | 20.25 | -1.78% | 104,309 |
| Mar 10, 2025 | 21.00 | 21.20 | 20.75 | 20.80 | 20.62 | -1.33% | 124,002 |
| Mar 7, 2025 | 20.83 | 21.23 | 20.83 | 21.08 | 20.90 | 0.72% | 149,476 |
| Mar 6, 2025 | 20.99 | 21.09 | 20.87 | 20.93 | 20.75 | -0.48% | 92,452 |
| Mar 5, 2025 | 20.90 | 21.15 | 20.87 | 21.03 | 20.85 | 0.86% | 85,559 |
| Mar 4, 2025 | 21.01 | 21.29 | 20.85 | 20.85 | 20.67 | -1.09% | 121,381 |
| Mar 3, 2025 | 21.15 | 21.30 | 21.03 | 21.08 | 20.90 | 0.09% | 132,477 |
| Feb 28, 2025 | 20.89 | 21.14 | 20.82 | 21.06 | 20.88 | 1.45% | 150,356 |
| Feb 27, 2025 | 20.72 | 20.95 | 20.68 | 20.76 | 20.58 | 0.68% | 86,377 |
| Feb 26, 2025 | 20.74 | 20.91 | 20.62 | 20.62 | 20.44 | -0.82% | 80,395 |
| Feb 25, 2025 | 20.83 | 20.85 | 20.69 | 20.79 | 20.61 | 0.29% | 131,874 |
| Feb 24, 2025 | 20.75 | 20.80 | 20.61 | 20.73 | 20.55 | -0.14% | 97,419 |
| Feb 21, 2025 | 20.54 | 20.90 | 20.52 | 20.76 | 20.58 | -0.62% | 108,791 |
| Feb 20, 2025 | 20.78 | 21.00 | 20.75 | 20.89 | 20.53 | 0.43% | 95,683 |
| Feb 19, 2025 | 20.65 | 20.90 | 20.64 | 20.80 | 20.44 | 0.87% | 140,907 |
| Feb 18, 2025 | 20.51 | 20.67 | 20.43 | 20.62 | 20.26 | 0.83% | 140,419 |
| Feb 14, 2025 | 20.54 | 20.67 | 20.42 | 20.45 | 20.10 | -0.24% | 75,055 |
| Feb 13, 2025 | 20.58 | 20.60 | 20.42 | 20.50 | 20.15 | 0.20% | 60,186 |
| Feb 12, 2025 | 20.30 | 20.65 | 20.30 | 20.46 | 20.11 | -0.24% | 58,559 |
| Feb 11, 2025 | 20.35 | 20.59 | 20.12 | 20.51 | 20.16 | 0.39% | 127,758 |
| Feb 10, 2025 | 20.73 | 21.00 | 20.39 | 20.43 | 20.08 | -1.40% | 173,617 |
| Feb 7, 2025 | 20.81 | 21.06 | 20.70 | 20.72 | 20.36 | -0.77% | 66,389 |
| Feb 6, 2025 | 21.04 | 21.10 | 20.82 | 20.88 | 20.52 | -0.85% | 84,076 |
| Feb 5, 2025 | 20.78 | 21.15 | 20.71 | 21.06 | 20.70 | 1.15% | 100,862 |
| Feb 4, 2025 | 20.93 | 21.00 | 20.65 | 20.82 | 20.46 | -0.29% | 113,699 |
| Feb 3, 2025 | 20.74 | 21.01 | 20.53 | 20.88 | 20.52 | -0.95% | 143,324 |
| Jan 31, 2025 | 21.28 | 21.38 | 21.02 | 21.08 | 20.72 | -0.19% | 200,309 |
| Jan 30, 2025 | 20.68 | 21.28 | 20.65 | 21.12 | 20.76 | 2.08% | 106,916 |
| Jan 29, 2025 | 20.72 | 20.84 | 20.65 | 20.69 | 20.33 | -0.39% | 70,967 |
| Jan 28, 2025 | 20.95 | 21.20 | 20.73 | 20.77 | 20.41 | -0.81% | 135,872 |
| Jan 27, 2025 | 20.42 | 21.09 | 20.42 | 20.94 | 20.58 | 2.60% | 181,495 |
| Jan 24, 2025 | 20.52 | 20.70 | 20.38 | 20.41 | 20.06 | -1.31% | 122,452 |
| Jan 23, 2025 | 20.49 | 20.73 | 20.46 | 20.68 | 20.15 | 0.93% | 143,706 |
| Jan 22, 2025 | 20.33 | 20.61 | 20.25 | 20.49 | 19.96 | 0.94% | 144,226 |
| Jan 21, 2025 | 19.94 | 20.30 | 19.89 | 20.30 | 19.78 | 1.75% | 135,340 |
| Jan 17, 2025 | 19.96 | 20.08 | 19.79 | 19.95 | 19.44 | 0.15% | 921,772 |
| Jan 16, 2025 | 19.65 | 19.99 | 19.63 | 19.92 | 19.41 | 1.27% | 201,588 |
| Jan 15, 2025 | 19.46 | 19.77 | 19.46 | 19.67 | 19.16 | 1.60% | 191,195 |
| Jan 14, 2025 | 19.48 | 19.57 | 19.31 | 19.36 | 18.86 | -0.26% | 241,499 |
| Jan 13, 2025 | 19.29 | 19.44 | 19.25 | 19.41 | 18.91 | 1.36% | 325,224 |