Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
16.75
-0.32 (-1.87%)
Jul 29, 2025, 4:00 PM - Market closed
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 17.00 | 17.10 | 16.71 | 16.75 | 16.75 | -1.87% | 398,116 |
| Jul 28, 2025 | 17.16 | 17.20 | 17.02 | 17.07 | 17.07 | -0.41% | 220,835 |
| Jul 25, 2025 | 17.28 | 17.45 | 17.13 | 17.14 | 17.14 | -1.95% | 259,947 |
| Jul 24, 2025 | 17.57 | 17.65 | 17.40 | 17.48 | 17.48 | -1.02% | 197,420 |
| Jul 23, 2025 | 17.47 | 17.67 | 17.46 | 17.66 | 17.48 | 2.08% | 186,820 |
| Jul 22, 2025 | 17.02 | 17.30 | 17.02 | 17.30 | 17.12 | 2.19% | 273,059 |
| Jul 21, 2025 | 17.31 | 17.41 | 16.93 | 16.93 | 16.76 | -1.63% | 530,656 |
| Jul 18, 2025 | 17.64 | 17.70 | 17.12 | 17.21 | 17.04 | -2.44% | 1,258,105 |
| Jul 17, 2025 | 17.88 | 17.91 | 17.61 | 17.64 | 17.46 | -1.40% | 332,689 |
| Jul 16, 2025 | 17.82 | 18.00 | 17.75 | 17.89 | 17.71 | 0.73% | 226,694 |
| Jul 15, 2025 | 18.15 | 18.15 | 17.71 | 17.76 | 17.58 | -1.22% | 313,580 |
| Jul 14, 2025 | 17.84 | 18.06 | 17.71 | 17.98 | 17.80 | 0.28% | 350,322 |
| Jul 11, 2025 | 18.04 | 18.04 | 17.80 | 17.93 | 17.75 | -0.61% | 236,111 |
| Jul 10, 2025 | 17.99 | 18.20 | 17.97 | 18.04 | 17.86 | 0.39% | 266,171 |
| Jul 9, 2025 | 18.15 | 18.16 | 17.95 | 17.97 | 17.79 | -0.55% | 177,271 |
| Jul 8, 2025 | 18.05 | 18.29 | 18.01 | 18.07 | 17.89 | 0.33% | 157,253 |
| Jul 7, 2025 | 18.36 | 18.37 | 17.95 | 18.01 | 17.83 | -2.12% | 210,691 |
| Jul 3, 2025 | 18.43 | 18.46 | 18.34 | 18.40 | 18.21 | -0.16% | 138,510 |
| Jul 2, 2025 | 18.61 | 18.61 | 18.42 | 18.43 | 18.24 | -1.07% | 139,731 |
| Jul 1, 2025 | 18.39 | 18.72 | 18.22 | 18.63 | 18.44 | 1.31% | 168,361 |
| Jun 30, 2025 | 18.35 | 18.39 | 18.20 | 18.39 | 18.20 | 1.10% | 196,095 |
| Jun 27, 2025 | 18.05 | 18.29 | 18.05 | 18.19 | 18.01 | 0.83% | 120,304 |
| Jun 26, 2025 | 18.24 | 18.29 | 18.04 | 18.04 | 17.86 | -0.93% | 130,882 |
| Jun 25, 2025 | 18.21 | 18.27 | 18.04 | 18.21 | 18.02 | 0.05% | 112,422 |
| Jun 24, 2025 | 17.92 | 18.24 | 17.79 | 18.20 | 18.01 | 2.42% | 150,168 |
| Jun 23, 2025 | 17.90 | 18.18 | 17.75 | 17.77 | 17.59 | -1.22% | 200,900 |
| Jun 20, 2025 | 18.26 | 18.40 | 17.94 | 17.99 | 17.63 | -0.72% | 131,935 |
| Jun 18, 2025 | 18.09 | 18.26 | 18.08 | 18.12 | 17.76 | 0.39% | 86,921 |
| Jun 17, 2025 | 18.42 | 18.64 | 18.03 | 18.05 | 17.69 | -2.17% | 124,097 |
| Jun 16, 2025 | 18.66 | 18.71 | 18.40 | 18.45 | 18.08 | -0.49% | 75,740 |
| Jun 13, 2025 | 18.59 | 18.72 | 18.51 | 18.54 | 18.17 | -0.96% | 129,598 |
| Jun 12, 2025 | 18.69 | 18.74 | 18.63 | 18.72 | 18.34 | 0.16% | 104,581 |
| Jun 11, 2025 | 18.68 | 18.74 | 18.58 | 18.69 | 18.31 | 0.81% | 107,124 |
| Jun 10, 2025 | 18.46 | 18.70 | 18.45 | 18.54 | 18.17 | 0.38% | 143,547 |
| Jun 9, 2025 | 18.47 | 18.59 | 18.35 | 18.47 | 18.10 | - | 116,288 |
| Jun 6, 2025 | 18.42 | 18.64 | 18.40 | 18.47 | 18.10 | 0.93% | 97,326 |
| Jun 5, 2025 | 18.33 | 18.49 | 18.30 | 18.30 | 17.93 | -0.33% | 180,032 |
| Jun 4, 2025 | 18.28 | 18.46 | 18.28 | 18.36 | 17.99 | 0.11% | 171,092 |
| Jun 3, 2025 | 18.25 | 18.46 | 18.15 | 18.34 | 17.97 | -0.05% | 122,153 |
| Jun 2, 2025 | 18.41 | 18.41 | 18.07 | 18.35 | 17.98 | 0.22% | 134,507 |
| May 30, 2025 | 18.12 | 18.37 | 18.00 | 18.31 | 17.94 | 1.22% | 200,493 |
| May 29, 2025 | 17.83 | 18.14 | 17.82 | 18.09 | 17.73 | 1.40% | 172,654 |
| May 28, 2025 | 17.98 | 18.05 | 17.84 | 17.84 | 17.48 | -0.45% | 126,985 |
| May 27, 2025 | 17.90 | 18.02 | 17.80 | 17.92 | 17.56 | 1.24% | 187,380 |
| May 23, 2025 | 17.70 | 17.77 | 17.63 | 17.70 | 17.34 | -0.06% | 92,462 |
| May 22, 2025 | 17.92 | 18.13 | 17.70 | 17.71 | 17.35 | -2.80% | 212,481 |
| May 21, 2025 | 18.59 | 18.61 | 18.22 | 18.22 | 17.67 | -2.20% | 165,047 |
| May 20, 2025 | 18.58 | 18.73 | 18.51 | 18.63 | 18.07 | 1.14% | 135,004 |
| May 19, 2025 | 18.21 | 18.52 | 18.21 | 18.42 | 17.87 | 1.21% | 148,277 |
| May 16, 2025 | 18.00 | 18.28 | 17.98 | 18.20 | 17.65 | 1.96% | 165,921 |