Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
17.84
-0.08 (-0.45%)
At close: May 28, 2025, 4:00 PM
17.84
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 17.98 | 18.05 | 17.84 | 17.84 | 17.84 | -0.45% | 126,984 |
| May 27, 2025 | 17.90 | 18.02 | 17.80 | 17.92 | 17.92 | 1.24% | 187,380 |
| May 23, 2025 | 17.70 | 17.77 | 17.63 | 17.70 | 17.70 | -0.06% | 92,462 |
| May 22, 2025 | 17.92 | 18.13 | 17.70 | 17.71 | 17.71 | -2.80% | 212,481 |
| May 21, 2025 | 18.59 | 18.61 | 18.22 | 18.22 | 18.04 | -2.20% | 165,047 |
| May 20, 2025 | 18.58 | 18.73 | 18.51 | 18.63 | 18.44 | 1.14% | 135,004 |
| May 19, 2025 | 18.21 | 18.52 | 18.21 | 18.42 | 18.24 | 1.21% | 148,277 |
| May 16, 2025 | 18.00 | 18.28 | 17.98 | 18.20 | 18.02 | 1.96% | 165,921 |
| May 15, 2025 | 17.75 | 18.04 | 17.61 | 17.85 | 17.67 | - | 357,385 |
| May 14, 2025 | 18.24 | 18.31 | 17.85 | 17.85 | 17.67 | -2.14% | 190,101 |
| May 13, 2025 | 18.77 | 18.89 | 18.22 | 18.24 | 18.06 | -3.29% | 258,397 |
| May 12, 2025 | 18.41 | 18.91 | 18.30 | 18.86 | 18.67 | 3.29% | 211,065 |
| May 9, 2025 | 18.45 | 18.66 | 18.22 | 18.26 | 18.08 | -0.98% | 78,010 |
| May 8, 2025 | 18.54 | 18.66 | 18.44 | 18.44 | 18.25 | -1.23% | 134,324 |
| May 7, 2025 | 18.72 | 18.89 | 18.57 | 18.67 | 18.48 | -0.32% | 102,236 |
| May 6, 2025 | 19.10 | 19.13 | 18.68 | 18.73 | 18.54 | -2.65% | 117,256 |
| May 5, 2025 | 19.30 | 19.30 | 19.11 | 19.24 | 19.05 | -0.31% | 88,245 |
| May 2, 2025 | 19.08 | 19.39 | 19.08 | 19.30 | 19.11 | 1.37% | 98,547 |
| May 1, 2025 | 19.45 | 19.54 | 19.02 | 19.04 | 18.85 | -2.01% | 116,527 |
| Apr 30, 2025 | 19.35 | 19.60 | 19.16 | 19.43 | 19.24 | -0.36% | 143,224 |
| Apr 29, 2025 | 19.25 | 19.57 | 19.13 | 19.50 | 19.30 | 1.46% | 115,834 |
| Apr 28, 2025 | 19.05 | 19.39 | 19.05 | 19.22 | 19.03 | 0.63% | 80,697 |
| Apr 25, 2025 | 18.97 | 19.17 | 18.82 | 19.10 | 18.91 | 0.90% | 88,242 |
| Apr 24, 2025 | 18.65 | 19.09 | 18.58 | 18.93 | 18.74 | 1.12% | 78,004 |
| Apr 23, 2025 | 18.85 | 19.15 | 18.58 | 18.72 | 18.53 | 0.05% | 140,078 |
| Apr 22, 2025 | 18.60 | 18.83 | 18.51 | 18.71 | 18.35 | 1.52% | 155,960 |
| Apr 21, 2025 | 18.80 | 18.89 | 18.33 | 18.43 | 18.07 | -2.54% | 188,724 |
| Apr 17, 2025 | 19.00 | 19.19 | 18.90 | 18.91 | 18.54 | -0.89% | 156,836 |
| Apr 16, 2025 | 19.08 | 19.50 | 19.01 | 19.08 | 18.71 | -0.73% | 101,543 |
| Apr 15, 2025 | 19.21 | 19.45 | 19.16 | 19.22 | 18.85 | 0.10% | 93,767 |
| Apr 14, 2025 | 19.04 | 19.32 | 18.88 | 19.20 | 18.83 | 1.37% | 151,324 |
| Apr 11, 2025 | 18.56 | 18.99 | 18.35 | 18.94 | 18.57 | 2.38% | 131,567 |
| Apr 10, 2025 | 19.03 | 19.21 | 18.31 | 18.50 | 18.14 | -2.94% | 172,911 |
| Apr 9, 2025 | 17.80 | 19.12 | 17.60 | 19.06 | 18.69 | 6.54% | 217,708 |
| Apr 8, 2025 | 18.36 | 18.82 | 17.75 | 17.89 | 17.54 | -0.33% | 151,771 |
| Apr 7, 2025 | 17.99 | 18.56 | 17.42 | 17.95 | 17.60 | -4.01% | 340,726 |
| Apr 4, 2025 | 19.82 | 20.00 | 18.56 | 18.70 | 18.34 | -7.10% | 268,715 |
| Apr 3, 2025 | 19.94 | 20.50 | 19.87 | 20.13 | 19.74 | -1.28% | 146,010 |
| Apr 2, 2025 | 20.23 | 20.43 | 20.16 | 20.39 | 19.99 | 0.44% | 94,014 |
| Apr 1, 2025 | 20.61 | 20.64 | 20.25 | 20.30 | 19.90 | -1.65% | 84,696 |
| Mar 31, 2025 | 20.40 | 20.74 | 20.21 | 20.64 | 20.24 | 0.88% | 177,499 |
| Mar 28, 2025 | 20.44 | 20.62 | 20.39 | 20.46 | 20.06 | 0.79% | 158,580 |
| Mar 27, 2025 | 20.27 | 20.56 | 20.20 | 20.30 | 19.90 | 0.20% | 74,393 |
| Mar 26, 2025 | 20.39 | 20.54 | 20.21 | 20.26 | 19.87 | -0.98% | 95,673 |
| Mar 25, 2025 | 20.88 | 20.96 | 20.33 | 20.46 | 20.06 | -2.85% | 181,236 |
| Mar 24, 2025 | 20.81 | 21.07 | 20.75 | 21.06 | 20.47 | 1.49% | 98,654 |
| Mar 21, 2025 | 20.80 | 20.89 | 20.61 | 20.75 | 20.17 | -0.19% | 62,445 |
| Mar 20, 2025 | 20.77 | 20.95 | 20.67 | 20.79 | 20.21 | -0.43% | 124,285 |
| Mar 19, 2025 | 20.77 | 20.91 | 20.66 | 20.88 | 20.30 | 1.26% | 97,181 |
| Mar 18, 2025 | 20.80 | 20.86 | 20.62 | 20.62 | 20.04 | -0.67% | 137,633 |