Skip to main content
logo
Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
19.21
+0.25 (1.32%)
Nov 26, 2025, 4:00 PM EST - Market closed

THQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202519.0119.2119.0019.2119.211.32%189,628
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
Oct 9, 202518.3018.3518.1618.1717.81-0.38%162,766
Oct 8, 202518.0018.2418.0018.2417.881.22%122,886
Oct 7, 202518.0018.1317.9818.0217.66-0.06%134,342
Oct 6, 202518.1618.2418.0018.0317.67-0.77%223,244
Oct 3, 202518.0018.3017.9518.1717.811.57%308,362
Oct 2, 202517.7517.9117.6217.8917.540.79%291,152
Oct 1, 202517.3217.8217.2917.7517.402.66%345,647
Sep 30, 202516.9417.3416.9017.2916.952.31%294,721
Sep 29, 202517.0017.0016.8316.9016.57-0.59%311,231
Sep 26, 202516.9517.0816.7817.0016.660.24%230,253
Sep 25, 202517.1717.1916.8816.9616.62-0.93%204,280
Sep 24, 202517.2317.2617.0717.1216.78-0.70%146,174
Sep 23, 202517.1317.3717.0717.2416.90-0.17%328,421
Sep 22, 202517.2217.3317.1517.2716.750.17%269,319
Sep 19, 202517.2917.3117.1717.2416.720.64%228,893
Sep 18, 202517.0017.2117.0017.1316.620.94%189,701