Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
19.15
+0.08 (0.42%)
At close: Jan 30, 2026, 4:00 PM EST
19.14
-0.01 (-0.05%)
After-hours: Jan 30, 2026, 7:00 PM EST
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.20 | 19.24 | 18.98 | 19.15 | 19.15 | 0.42% | 188,336 |
| Jan 29, 2026 | 19.01 | 19.23 | 18.92 | 19.07 | 19.07 | 0.58% | 201,976 |
| Jan 28, 2026 | 19.17 | 19.23 | 18.90 | 18.96 | 18.96 | -1.40% | 246,987 |
| Jan 27, 2026 | 19.50 | 19.63 | 19.17 | 19.23 | 19.23 | -2.63% | 315,600 |
| Jan 26, 2026 | 19.88 | 20.04 | 19.68 | 19.75 | 19.75 | -0.65% | 175,338 |
| Jan 23, 2026 | 20.06 | 20.09 | 19.84 | 19.88 | 19.88 | -1.63% | 134,430 |
| Jan 22, 2026 | 20.13 | 20.39 | 20.06 | 20.21 | 20.03 | 0.25% | 278,361 |
| Jan 21, 2026 | 19.78 | 20.16 | 19.75 | 20.16 | 19.98 | 2.54% | 158,882 |
| Jan 20, 2026 | 19.64 | 19.73 | 19.50 | 19.66 | 19.48 | -0.41% | 168,526 |
| Jan 16, 2026 | 19.80 | 19.96 | 19.59 | 19.74 | 19.56 | -0.25% | 672,918 |
| Jan 15, 2026 | 20.00 | 20.00 | 19.71 | 19.79 | 19.61 | -0.70% | 222,334 |
| Jan 14, 2026 | 19.82 | 19.96 | 19.66 | 19.93 | 19.75 | 0.55% | 206,572 |
| Jan 13, 2026 | 19.80 | 19.82 | 19.57 | 19.82 | 19.64 | 0.15% | 205,325 |
| Jan 12, 2026 | 19.81 | 19.89 | 19.67 | 19.79 | 19.61 | 0.15% | 267,779 |
| Jan 9, 2026 | 19.85 | 19.97 | 19.63 | 19.76 | 19.58 | 0.41% | 168,629 |
| Jan 8, 2026 | 19.82 | 19.93 | 19.52 | 19.68 | 19.50 | -1.06% | 213,717 |
| Jan 7, 2026 | 19.75 | 20.14 | 19.64 | 19.89 | 19.71 | 1.07% | 238,234 |
| Jan 6, 2026 | 19.37 | 19.78 | 19.37 | 19.68 | 19.50 | 1.92% | 239,871 |
| Jan 5, 2026 | 19.26 | 19.39 | 19.01 | 19.31 | 19.14 | 0.16% | 271,809 |
| Jan 2, 2026 | 19.34 | 19.45 | 19.09 | 19.28 | 19.11 | 0.78% | 193,265 |
| Dec 31, 2025 | 19.18 | 19.23 | 19.05 | 19.13 | 18.96 | -0.93% | 155,360 |
| Dec 30, 2025 | 19.27 | 19.51 | 19.27 | 19.31 | 18.96 | 0.26% | 211,685 |
| Dec 29, 2025 | 19.28 | 19.38 | 19.26 | 19.26 | 18.91 | -0.10% | 132,791 |
| Dec 26, 2025 | 19.26 | 19.35 | 19.20 | 19.28 | 18.93 | 0.26% | 138,722 |
| Dec 24, 2025 | 19.12 | 19.30 | 19.12 | 19.23 | 18.88 | 0.58% | 109,566 |
| Dec 23, 2025 | 18.95 | 19.16 | 18.95 | 19.12 | 18.77 | 1.06% | 166,113 |
| Dec 22, 2025 | 18.82 | 18.98 | 18.82 | 18.92 | 18.58 | 0.11% | 141,326 |
| Dec 19, 2025 | 18.65 | 18.98 | 18.62 | 18.90 | 18.56 | 0.96% | 117,632 |
| Dec 18, 2025 | 18.66 | 18.84 | 18.66 | 18.72 | 18.38 | 0.43% | 101,894 |
| Dec 17, 2025 | 18.78 | 18.85 | 18.64 | 18.64 | 18.30 | -0.16% | 117,618 |
| Dec 16, 2025 | 18.99 | 18.99 | 18.60 | 18.67 | 18.33 | -1.37% | 136,685 |
| Dec 15, 2025 | 18.73 | 18.97 | 18.68 | 18.93 | 18.59 | 1.07% | 156,246 |
| Dec 12, 2025 | 18.69 | 18.74 | 18.61 | 18.73 | 18.39 | 0.64% | 143,864 |
| Dec 11, 2025 | 18.50 | 18.70 | 18.45 | 18.61 | 18.27 | 0.38% | 114,890 |
| Dec 10, 2025 | 18.33 | 18.56 | 18.30 | 18.54 | 18.20 | 1.09% | 145,587 |
| Dec 9, 2025 | 18.51 | 18.70 | 18.33 | 18.34 | 18.01 | -1.24% | 142,049 |
| Dec 8, 2025 | 18.81 | 18.90 | 18.52 | 18.57 | 18.23 | -1.07% | 150,437 |
| Dec 5, 2025 | 18.87 | 18.94 | 18.72 | 18.77 | 18.43 | 0.05% | 127,193 |
| Dec 4, 2025 | 18.74 | 18.85 | 18.70 | 18.76 | 18.42 | -0.27% | 108,063 |
| Dec 3, 2025 | 18.77 | 18.93 | 18.77 | 18.81 | 18.47 | 0.21% | 86,382 |
| Dec 2, 2025 | 18.86 | 19.00 | 18.70 | 18.77 | 18.43 | -0.48% | 117,852 |
| Dec 1, 2025 | 19.00 | 19.19 | 18.86 | 18.86 | 18.52 | -1.41% | 179,622 |
| Nov 28, 2025 | 19.40 | 19.47 | 19.08 | 19.13 | 18.78 | -0.42% | 135,587 |
| Nov 26, 2025 | 19.01 | 19.21 | 19.00 | 19.21 | 18.86 | 1.32% | 189,630 |
| Nov 25, 2025 | 18.49 | 18.99 | 18.45 | 18.96 | 18.62 | 3.16% | 266,436 |
| Nov 24, 2025 | 18.24 | 18.50 | 18.19 | 18.38 | 18.05 | 1.16% | 227,188 |
| Nov 21, 2025 | 17.80 | 18.35 | 17.80 | 18.17 | 17.84 | 1.23% | 170,633 |
| Nov 20, 2025 | 18.17 | 18.30 | 17.90 | 17.95 | 17.45 | -1.37% | 156,759 |
| Nov 19, 2025 | 18.11 | 18.26 | 18.07 | 18.20 | 17.69 | 0.28% | 132,983 |
| Nov 18, 2025 | 18.18 | 18.25 | 18.09 | 18.15 | 17.64 | - | 128,213 |