Advertisement
U.S. Markets closed

Abrdn Healthcare Investors (HQH)

NYSE - Nasdaq Real Time Price. Currency in USD
18.35-0.22 (-1.18%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202418.5418.5918.3218.3518.3584,751
Oct 22, 202418.5918.6518.5418.5718.57100,000
Oct 21, 202418.6118.6818.5518.5818.58125,500
Oct 18, 202418.7718.7718.6218.6618.66107,700
Oct 17, 202418.7218.7518.6518.7018.70106,900
Oct 16, 202418.6118.7318.5418.7318.7380,800
Oct 15, 202418.6218.6418.5318.5318.53113,600
Oct 14, 202418.4818.6518.4118.6218.62121,700
Oct 11, 202418.2918.4718.2918.3818.3897,600
Oct 10, 202418.3418.3518.2218.2618.26105,200
Oct 09, 202418.3418.4018.2318.3318.33119,800
Oct 08, 202418.2918.4318.2518.3018.30100,900
Oct 07, 202418.5418.6518.1018.2018.20123,100
Oct 04, 202418.2718.5118.2718.4418.44111,300
Oct 03, 202418.4518.5018.2318.2718.27153,600
Oct 02, 202418.5918.5918.5218.5618.5690,500
Oct 01, 202418.6218.6218.4418.5818.58156,400
Sep 30, 202418.6818.6818.5218.6218.62127,400
Sep 27, 202418.6018.6318.5018.5718.57107,000
Sep 26, 202418.5318.7018.4218.5818.58168,600
Sep 25, 202418.7418.7418.4618.4818.4891,700
Sep 24, 202419.0519.0518.6218.7118.71127,100
Sep 23, 202418.8018.9918.7518.9418.94113,800
Sep 20, 202418.8318.9018.7318.8018.80129,500
Sep 19, 202419.0419.1018.8818.9018.90164,900
Sep 18, 202419.0519.1118.8218.8818.88143,000
Sep 17, 202419.1719.2419.0019.0019.0096,200
Sep 16, 202419.0019.2018.9719.1319.13115,400
Sep 13, 202418.8818.9818.8318.9518.9575,200
Sep 12, 202418.7718.8318.6518.7518.7581,600
Sep 11, 202418.6218.7218.5318.6918.69103,900
Sep 10, 202418.5618.7118.5018.6718.67125,700
Sep 09, 202418.4518.6818.4118.5518.55114,300
Sep 06, 202418.4818.6018.4118.4318.43104,400
Sep 05, 202418.6918.7218.4718.5318.53116,400
Sep 04, 202418.5618.8318.5618.6118.6194,900
Sep 03, 202418.7518.8318.6518.6518.65229,000
Aug 30, 202419.1119.1518.8618.9518.95149,900
Aug 29, 202419.1019.1918.8919.1819.18166,100
Aug 28, 202418.8819.0618.7518.9418.94151,500
Aug 27, 202419.0719.1018.8818.8818.8883,100
Aug 26, 202418.9819.0918.9119.0619.06150,200
Aug 23, 202418.8319.0618.8318.9818.98159,500
Aug 22, 202419.7219.7919.2719.2919.29175,100
Aug 21, 202419.6719.6819.5619.6719.67190,500
Aug 20, 202419.6419.7419.5119.5919.59178,400
Aug 19, 202419.3519.5419.3119.5119.51174,700
Aug 16, 202419.2419.3119.0919.2519.2595,800
Aug 15, 202419.2719.3919.1319.2319.23116,300
Aug 14, 202419.1819.2419.0319.0519.05149,900
Aug 13, 202418.9219.0618.8019.0419.04139,800
Aug 12, 202418.9919.1518.7718.7718.77170,900
Aug 09, 202418.9219.2718.9018.9918.99239,100
Aug 08, 202418.3018.9618.3018.9018.90207,600
Aug 07, 202418.5818.7318.1718.2318.23291,300
Aug 06, 202418.1918.7618.1218.4918.49337,300
Aug 05, 202418.1218.3017.8518.0318.03411,500
Aug 02, 202418.5518.5918.1818.3518.35150,000
Aug 01, 202418.5718.7818.5018.6418.64132,100
Jul 31, 202418.5618.7918.5018.5718.57191,400
Jul 30, 202418.6318.6718.5018.5218.52131,400
Jul 29, 202418.6618.7218.5018.5118.51124,900
Jul 26, 202418.6518.8718.6018.6318.63129,000
Jul 25, 202418.4618.7918.4618.6318.63123,400
Jul 24, 202418.5218.6618.4718.4918.4999,000
Jul 23, 202418.6318.7118.5618.5618.5677,700
Jul 22, 202418.5918.8118.5718.6918.69127,800
Jul 19, 202418.4418.5918.3418.5718.571,077,600
Jul 18, 202418.6918.7418.3318.4318.43324,000
Jul 17, 202418.7618.8518.5818.6918.69246,200
Jul 16, 202418.6918.9718.6918.8618.86259,800
Jul 15, 202418.3518.7118.3518.6018.60352,700
Jul 12, 202418.2018.4318.1118.1818.18143,200
Jul 11, 202417.9718.2317.9018.1318.13178,200
Jul 10, 202417.7417.8817.6817.8617.8691,100
Jul 09, 202417.6517.7317.5517.6317.63139,900
Jul 08, 202417.5017.7317.5017.6817.68118,600
Jul 05, 202417.4617.5317.3517.4017.4091,400
Jul 03, 202417.5617.6917.4617.5617.56103,300
Jul 02, 202417.4917.6217.4617.6017.60147,400
Jul 01, 202417.4617.6017.3817.4717.47119,500
Jun 28, 202417.4917.5217.3717.4617.46100,300
Jun 27, 202417.3317.4017.2917.3717.37109,600
Jun 26, 202417.4217.4417.2917.3117.31106,600
Jun 25, 202417.4717.5017.3717.4317.43128,500
Jun 24, 202417.0017.4817.0017.4017.40151,200
Jun 21, 202416.9017.0216.8816.9116.91118,500
Jun 20, 202416.8516.9416.8116.8716.87108,100
Jun 18, 202417.0717.1316.8816.9016.9073,200
Jun 17, 202417.0617.1916.9917.0117.01108,200
Jun 14, 202417.0917.1517.0317.1017.10101,500
Jun 13, 202417.1317.1516.9717.1117.1194,200
Jun 12, 202417.2217.2317.0517.0917.09101,800
Jun 11, 202417.0117.0816.9617.0817.08100,300
Jun 10, 202416.9617.0616.8916.9816.98198,400
Jun 07, 202416.8617.0016.8016.9516.9580,800
Jun 06, 202417.0017.0616.8916.9616.9698,000
Jun 05, 202416.8717.1116.8717.0317.03125,900
Jun 04, 202416.7516.9016.6316.7816.78163,100
Jun 03, 202416.5916.8616.5916.7716.77141,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...