Skip to main content
logo
Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
18.90
+0.18 (0.96%)
At close: Dec 19, 2025, 4:00 PM EST
18.85
-0.05 (-0.26%)
After-hours: Dec 19, 2025, 7:33 PM EST

THQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202518.6518.9818.6218.9018.900.96%117,631
Dec 18, 202518.6618.8418.6618.7218.720.43%101,894
Dec 17, 202518.7818.8518.6418.6418.64-0.16%117,618
Dec 16, 202518.9918.9918.6018.6718.67-1.37%136,685
Dec 15, 202518.7318.9718.6818.9318.931.07%156,246
Dec 12, 202518.6918.7418.6118.7318.730.64%143,864
Dec 11, 202518.5018.7018.4518.6118.610.38%114,890
Dec 10, 202518.3318.5618.3018.5418.541.09%145,587
Dec 9, 202518.5118.7018.3318.3418.34-1.24%142,049
Dec 8, 202518.8118.9018.5218.5718.57-1.07%150,437
Dec 5, 202518.8718.9418.7218.7718.770.05%127,193
Dec 4, 202518.7418.8518.7018.7618.76-0.27%108,063
Dec 3, 202518.7718.9318.7718.8118.810.21%86,382
Dec 2, 202518.8619.0018.7018.7718.77-0.48%117,852
Dec 1, 202519.0019.1918.8618.8618.86-1.41%179,622
Nov 28, 202519.4019.4719.0819.1319.13-0.42%135,587
Nov 26, 202519.0119.2119.0019.2119.211.32%189,630
Nov 25, 202518.4918.9918.4518.9618.963.16%266,436
Nov 24, 202518.2418.5018.1918.3818.381.16%227,188
Nov 21, 202517.8018.3517.8018.1718.171.23%170,633
Nov 20, 202518.1718.3017.9017.9517.77-1.37%156,759
Nov 19, 202518.1118.2618.0718.2018.020.28%132,983
Nov 18, 202518.1818.2518.0918.1517.97-128,213
Nov 17, 202518.0918.4118.0918.1517.970.06%155,987
Nov 14, 202518.2018.2818.0118.1417.96-0.33%120,246
Nov 13, 202518.2318.4318.2018.2018.02-0.49%162,243
Nov 12, 202518.0818.3118.0818.2918.111.67%127,345
Nov 11, 202517.5917.9917.5917.9917.812.27%133,601
Nov 10, 202517.3517.7017.3517.5917.411.09%182,017
Nov 7, 202517.5317.5817.3017.4017.23-0.91%153,642
Nov 6, 202517.5717.6517.4217.5617.38-0.57%154,318
Nov 5, 202517.7717.8317.6117.6617.48-0.67%148,736
Nov 4, 202517.8117.9517.7117.7817.60-0.39%130,554
Nov 3, 202518.0018.0617.6517.8517.67-1.38%213,355
Oct 31, 202518.2018.2018.0018.1017.92-0.17%176,102
Oct 30, 202518.0518.2518.0318.1317.950.72%180,131
Oct 29, 202518.2118.2217.9618.0017.82-1.10%189,137
Oct 28, 202518.2518.2518.1118.2018.02-0.22%171,296
Oct 27, 202518.1918.2518.1118.2418.060.27%163,942
Oct 24, 202518.1118.2518.1118.1918.01-0.33%135,338
Oct 23, 202518.2318.2818.1218.2517.890.66%155,657
Oct 22, 202518.2118.3118.1118.1317.770.11%153,274
Oct 21, 202518.0318.1818.0218.1117.750.50%146,429
Oct 20, 202517.9818.0617.9218.0217.660.73%137,848
Oct 17, 202517.8117.9017.6817.8917.540.73%122,795
Oct 16, 202517.8417.9917.7017.7617.41-0.17%116,292
Oct 15, 202517.8717.9617.7217.7917.44-0.17%173,762
Oct 14, 202517.6117.9317.6117.8217.47-124,204
Oct 13, 202517.7517.9117.7217.8217.470.34%166,770
Oct 10, 202518.2418.2617.7117.7617.41-2.26%251,627