Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
19.31
+0.11 (0.55%)
Apr 15, 2025, 4:00 PM EDT - Market closed
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.21 | 19.45 | 19.16 | 19.22 | 19.22 | 0.10% | 93,767 |
| Apr 14, 2025 | 19.04 | 19.32 | 18.88 | 19.20 | 19.20 | 1.37% | 151,324 |
| Apr 11, 2025 | 18.56 | 18.99 | 18.35 | 18.94 | 18.94 | 2.38% | 131,567 |
| Apr 10, 2025 | 19.03 | 19.21 | 18.31 | 18.50 | 18.50 | -2.94% | 172,911 |
| Apr 9, 2025 | 17.80 | 19.12 | 17.60 | 19.06 | 19.06 | 6.54% | 217,708 |
| Apr 8, 2025 | 18.36 | 18.82 | 17.75 | 17.89 | 17.89 | -0.33% | 151,771 |
| Apr 7, 2025 | 17.99 | 18.56 | 17.42 | 17.95 | 17.95 | -4.01% | 340,726 |
| Apr 4, 2025 | 19.82 | 20.00 | 18.56 | 18.70 | 18.70 | -7.10% | 268,715 |
| Apr 3, 2025 | 19.94 | 20.50 | 19.87 | 20.13 | 20.13 | -1.28% | 146,010 |
| Apr 2, 2025 | 20.23 | 20.43 | 20.16 | 20.39 | 20.39 | 0.44% | 94,014 |
| Apr 1, 2025 | 20.61 | 20.64 | 20.25 | 20.30 | 20.30 | -1.65% | 84,696 |
| Mar 31, 2025 | 20.40 | 20.74 | 20.21 | 20.64 | 20.64 | 0.88% | 177,499 |
| Mar 28, 2025 | 20.44 | 20.62 | 20.39 | 20.46 | 20.46 | 0.79% | 158,580 |
| Mar 27, 2025 | 20.27 | 20.56 | 20.20 | 20.30 | 20.30 | 0.20% | 74,393 |
| Mar 26, 2025 | 20.39 | 20.54 | 20.21 | 20.26 | 20.26 | -0.98% | 95,673 |
| 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 |