Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
18.07
-0.19 (-1.04%)
At close: May 15, 2026, 4:00 PM EDT
18.08
+0.01 (0.06%)
After-hours: May 15, 2026, 7:00 PM EDT
THQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 18.20 | 18.38 | 18.06 | 18.07 | 18.07 | -1.04% | 106,392 |
| May 14, 2026 | 18.41 | 18.43 | 18.25 | 18.26 | 18.26 | -1.03% | 95,700 |
| May 13, 2026 | 18.54 | 18.62 | 18.40 | 18.45 | 18.45 | -0.16% | 80,336 |
| May 12, 2026 | 18.30 | 18.56 | 18.26 | 18.48 | 18.48 | 0.98% | 94,084 |
| May 11, 2026 | 18.40 | 18.60 | 18.25 | 18.30 | 18.30 | -0.65% | 82,328 |
| May 8, 2026 | 18.42 | 18.60 | 18.32 | 18.42 | 18.42 | 0.66% | 60,991 |
| May 7, 2026 | 18.42 | 18.82 | 18.30 | 18.30 | 18.30 | -0.54% | 85,778 |
| May 6, 2026 | 18.32 | 18.44 | 18.25 | 18.40 | 18.40 | 0.55% | 79,538 |
| May 5, 2026 | 18.38 | 18.43 | 18.20 | 18.30 | 18.30 | 0.44% | 94,657 |
| May 4, 2026 | 18.50 | 18.52 | 18.19 | 18.22 | 18.22 | -1.83% | 122,075 |
| May 1, 2026 | 18.78 | 18.78 | 18.50 | 18.56 | 18.56 | -0.54% | 89,313 |
| Apr 30, 2026 | 18.60 | 18.86 | 18.47 | 18.66 | 18.66 | 0.86% | 171,481 |
| Apr 29, 2026 | 18.25 | 18.50 | 18.20 | 18.50 | 18.50 | 1.31% | 164,546 |
| Apr 28, 2026 | 18.31 | 18.39 | 18.10 | 18.26 | 18.26 | -0.16% | 86,171 |
| Apr 27, 2026 | 17.61 | 18.40 | 17.59 | 18.29 | 18.29 | 3.57% | 278,252 |
| Apr 24, 2026 | 17.90 | 17.97 | 17.61 | 17.66 | 17.66 | -1.18% | 127,565 |
| Apr 23, 2026 | 18.02 | 18.09 | 17.82 | 17.87 | 17.87 | -1.00% | 127,627 |
| Apr 22, 2026 | 18.15 | 18.43 | 17.90 | 18.05 | 18.05 | -1.10% | 130,680 |
| Apr 21, 2026 | 18.49 | 18.49 | 18.25 | 18.25 | 18.07 | -0.44% | 147,429 |
| Apr 20, 2026 | 18.38 | 18.45 | 18.30 | 18.33 | 18.15 | 0.27% | 133,611 |
| Apr 17, 2026 | 18.10 | 18.50 | 18.10 | 18.28 | 18.10 | 1.56% | 121,199 |
| Apr 16, 2026 | 18.16 | 18.26 | 17.94 | 18.00 | 17.82 | -0.83% | 105,077 |
| Apr 15, 2026 | 18.08 | 18.30 | 17.96 | 18.15 | 17.97 | 1.91% | 92,529 |
| Apr 14, 2026 | 18.02 | 18.41 | 17.81 | 17.81 | 17.63 | -0.84% | 235,167 |
| Apr 13, 2026 | 17.73 | 18.00 | 17.67 | 17.96 | 17.78 | 0.90% | 127,402 |
| Apr 10, 2026 | 17.96 | 18.00 | 17.65 | 17.80 | 17.62 | 0.14% | 71,767 |
| Apr 9, 2026 | 17.59 | 17.90 | 17.52 | 17.78 | 17.60 | 1.05% | 99,288 |
| Apr 8, 2026 | 17.35 | 17.74 | 17.26 | 17.59 | 17.42 | 2.51% | 104,001 |
| Apr 7, 2026 | 17.35 | 17.45 | 17.10 | 17.16 | 16.99 | -0.23% | 87,223 |
| Apr 6, 2026 | 17.17 | 17.31 | 16.95 | 17.20 | 17.03 | 0.17% | 113,608 |
| Apr 2, 2026 | 17.20 | 17.42 | 17.05 | 17.17 | 17.00 | -0.98% | 112,014 |
| Apr 1, 2026 | 17.00 | 17.44 | 17.00 | 17.34 | 17.17 | 3.21% | 127,746 |
| Mar 31, 2026 | 16.40 | 17.18 | 16.40 | 16.80 | 16.63 | 2.75% | 199,014 |
| Mar 30, 2026 | 16.76 | 17.11 | 16.28 | 16.35 | 16.19 | -1.80% | 305,170 |
| Mar 27, 2026 | 17.06 | 17.15 | 16.65 | 16.65 | 16.49 | -3.08% | 133,944 |
| Mar 26, 2026 | 17.16 | 17.39 | 16.90 | 17.18 | 17.01 | 0.23% | 280,905 |
| Mar 25, 2026 | 17.18 | 17.32 | 17.05 | 17.14 | 16.97 | 0.12% | 161,212 |
| Mar 24, 2026 | 16.95 | 17.28 | 16.85 | 17.12 | 16.95 | -0.87% | 109,123 |
| Mar 23, 2026 | 17.25 | 17.42 | 17.20 | 17.27 | 16.92 | 0.41% | 206,663 |
| Mar 20, 2026 | 17.52 | 17.65 | 17.20 | 17.20 | 16.85 | -1.38% | 142,222 |
| Mar 19, 2026 | 17.50 | 17.68 | 17.34 | 17.44 | 17.09 | -0.80% | 95,822 |
| Mar 18, 2026 | 17.97 | 17.97 | 17.57 | 17.58 | 17.23 | -2.12% | 152,334 |
| Mar 17, 2026 | 17.99 | 18.11 | 17.96 | 17.96 | 17.60 | 0.28% | 147,794 |
| Mar 16, 2026 | 17.85 | 17.97 | 17.82 | 17.91 | 17.55 | 0.67% | 124,478 |
| Mar 13, 2026 | 17.95 | 18.10 | 17.77 | 17.79 | 17.43 | -1.06% | 134,139 |
| Mar 12, 2026 | 18.17 | 18.26 | 17.91 | 17.98 | 17.62 | -1.48% | 114,998 |
| Mar 11, 2026 | 18.29 | 18.34 | 18.15 | 18.25 | 17.88 | -0.54% | 77,372 |
| Mar 10, 2026 | 18.32 | 18.53 | 18.30 | 18.35 | 17.98 | 0.55% | 77,350 |
| Mar 9, 2026 | 18.24 | 18.27 | 17.94 | 18.25 | 17.88 | -0.49% | 126,131 |
| Mar 6, 2026 | 18.54 | 18.57 | 18.26 | 18.34 | 17.97 | -1.24% | 110,051 |