Skip to main content
logo
Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
16.95
+0.27 (1.62%)
Aug 22, 2025, 4:00 PM - Market closed

THQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.9617.1016.9016.9516.95-0.53%168,692
Aug 21, 202516.9517.2016.9517.0416.86-0.35%223,033
Aug 20, 202517.0717.1416.9517.1016.920.94%237,294
Aug 19, 202516.8817.0016.8516.9416.760.53%216,156
Aug 18, 202516.9017.0016.8016.8516.670.90%346,198
Aug 15, 202516.5016.7016.4516.7016.532.64%384,936
Aug 14, 202516.0816.3016.0116.2716.100.99%307,463
Aug 13, 202515.7816.1315.7116.1115.942.68%408,591
Aug 12, 202515.4915.7215.4915.6915.531.23%304,971
Aug 11, 202515.3015.5015.2615.5015.341.04%366,683
Aug 8, 202515.2715.4915.2715.3415.180.52%381,460
Aug 7, 202515.5215.5415.1415.2615.10-1.36%651,180
Aug 6, 202515.8015.8015.4415.4715.31-2.09%606,337
Aug 5, 202516.2416.2715.7515.8015.63-2.71%655,290
Aug 4, 202516.2116.2916.1116.2416.070.19%366,737
Aug 1, 202516.1816.4016.1516.2116.04-0.86%347,843
Jul 31, 202516.7816.8016.3016.3516.18-2.15%343,339
Jul 30, 202516.7516.8616.6416.7116.53-0.24%372,544
Jul 29, 202517.0017.1016.7116.7516.57-1.87%398,123
Jul 28, 202517.1617.2017.0217.0716.89-0.41%220,835
Jul 25, 202517.2817.4517.1317.1416.96-1.95%259,947
Jul 24, 202517.5717.6517.4017.4817.30-1.02%197,420
Jul 23, 202517.4717.6717.4617.6617.302.08%186,820
Jul 22, 202517.0217.3017.0217.3016.942.19%273,059
Jul 21, 202517.3117.4116.9316.9316.58-1.63%530,656
Jul 18, 202517.6417.7017.1217.2116.86-2.44%1,258,105
Jul 17, 202517.8817.9117.6117.6417.28-1.40%332,689
Jul 16, 202517.8218.0017.7517.8917.520.73%226,694
Jul 15, 202518.1518.1517.7117.7617.39-1.22%313,580
Jul 14, 202517.8418.0617.7117.9817.610.28%350,322
Jul 11, 202518.0418.0417.8017.9317.56-0.61%236,111
Jul 10, 202517.9918.2017.9718.0417.670.39%266,171
Jul 9, 202518.1518.1617.9517.9717.60-0.55%177,271
Jul 8, 202518.0518.2918.0118.0717.700.33%157,253
Jul 7, 202518.3618.3717.9518.0117.64-2.12%210,691
Jul 3, 202518.4318.4618.3418.4018.02-0.16%138,510
Jul 2, 202518.6118.6118.4218.4318.05-1.07%139,731
Jul 1, 202518.3918.7218.2218.6318.251.31%168,361
Jun 30, 202518.3518.3918.2018.3918.011.10%196,095
Jun 27, 202518.0518.2918.0518.1917.820.83%120,304
Jun 26, 202518.2418.2918.0418.0417.67-0.93%130,882
Jun 25, 202518.2118.2718.0418.2117.840.05%112,422
Jun 24, 202517.9218.2417.7918.2017.832.42%150,168
Jun 23, 202517.9018.1817.7517.7717.40-1.22%200,900
Jun 20, 202518.2618.4017.9417.9917.44-0.72%131,935
Jun 18, 202518.0918.2618.0818.1217.570.39%86,921
Jun 17, 202518.4218.6418.0318.0517.50-2.17%124,097
Jun 16, 202518.6618.7118.4018.4517.89-0.49%75,740
Jun 13, 202518.5918.7218.5118.5417.98-0.96%129,598
Jun 12, 202518.6918.7418.6318.7218.150.16%104,581