Abrdn Healthcare Investors (HQH)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	18.54	18.59	18.32	18.35	18.35	84,751
Oct 22, 2024	18.59	18.65	18.54	18.57	18.57	100,000
Oct 21, 2024	18.61	18.68	18.55	18.58	18.58	125,500
Oct 18, 2024	18.77	18.77	18.62	18.66	18.66	107,700
Oct 17, 2024	18.72	18.75	18.65	18.70	18.70	106,900
Oct 16, 2024	18.61	18.73	18.54	18.73	18.73	80,800
Oct 15, 2024	18.62	18.64	18.53	18.53	18.53	113,600
Oct 14, 2024	18.48	18.65	18.41	18.62	18.62	121,700
Oct 11, 2024	18.29	18.47	18.29	18.38	18.38	97,600
Oct 10, 2024	18.34	18.35	18.22	18.26	18.26	105,200
Oct 09, 2024	18.34	18.40	18.23	18.33	18.33	119,800
Oct 08, 2024	18.29	18.43	18.25	18.30	18.30	100,900
Oct 07, 2024	18.54	18.65	18.10	18.20	18.20	123,100
Oct 04, 2024	18.27	18.51	18.27	18.44	18.44	111,300
Oct 03, 2024	18.45	18.50	18.23	18.27	18.27	153,600
Oct 02, 2024	18.59	18.59	18.52	18.56	18.56	90,500
Oct 01, 2024	18.62	18.62	18.44	18.58	18.58	156,400
Sep 30, 2024	18.68	18.68	18.52	18.62	18.62	127,400
Sep 27, 2024	18.60	18.63	18.50	18.57	18.57	107,000
Sep 26, 2024	18.53	18.70	18.42	18.58	18.58	168,600
Sep 25, 2024	18.74	18.74	18.46	18.48	18.48	91,700
Sep 24, 2024	19.05	19.05	18.62	18.71	18.71	127,100
Sep 23, 2024	18.80	18.99	18.75	18.94	18.94	113,800
Sep 20, 2024	18.83	18.90	18.73	18.80	18.80	129,500
Sep 19, 2024	19.04	19.10	18.88	18.90	18.90	164,900
Sep 18, 2024	19.05	19.11	18.82	18.88	18.88	143,000
Sep 17, 2024	19.17	19.24	19.00	19.00	19.00	96,200
Sep 16, 2024	19.00	19.20	18.97	19.13	19.13	115,400
Sep 13, 2024	18.88	18.98	18.83	18.95	18.95	75,200
Sep 12, 2024	18.77	18.83	18.65	18.75	18.75	81,600
Sep 11, 2024	18.62	18.72	18.53	18.69	18.69	103,900
Sep 10, 2024	18.56	18.71	18.50	18.67	18.67	125,700
Sep 09, 2024	18.45	18.68	18.41	18.55	18.55	114,300
Sep 06, 2024	18.48	18.60	18.41	18.43	18.43	104,400
Sep 05, 2024	18.69	18.72	18.47	18.53	18.53	116,400
Sep 04, 2024	18.56	18.83	18.56	18.61	18.61	94,900
Sep 03, 2024	18.75	18.83	18.65	18.65	18.65	229,000
Aug 30, 2024	19.11	19.15	18.86	18.95	18.95	149,900
Aug 29, 2024	19.10	19.19	18.89	19.18	19.18	166,100
Aug 28, 2024	18.88	19.06	18.75	18.94	18.94	151,500
Aug 27, 2024	19.07	19.10	18.88	18.88	18.88	83,100
Aug 26, 2024	18.98	19.09	18.91	19.06	19.06	150,200
Aug 23, 2024	18.83	19.06	18.83	18.98	18.98	159,500
Aug 22, 2024	19.72	19.79	19.27	19.29	19.29	175,100
Aug 21, 2024	19.67	19.68	19.56	19.67	19.67	190,500
Aug 20, 2024	19.64	19.74	19.51	19.59	19.59	178,400
Aug 19, 2024	19.35	19.54	19.31	19.51	19.51	174,700
Aug 16, 2024	19.24	19.31	19.09	19.25	19.25	95,800
Aug 15, 2024	19.27	19.39	19.13	19.23	19.23	116,300
Aug 14, 2024	19.18	19.24	19.03	19.05	19.05	149,900
Aug 13, 2024	18.92	19.06	18.80	19.04	19.04	139,800
Aug 12, 2024	18.99	19.15	18.77	18.77	18.77	170,900
Aug 09, 2024	18.92	19.27	18.90	18.99	18.99	239,100
Aug 08, 2024	18.30	18.96	18.30	18.90	18.90	207,600
Aug 07, 2024	18.58	18.73	18.17	18.23	18.23	291,300
Aug 06, 2024	18.19	18.76	18.12	18.49	18.49	337,300
Aug 05, 2024	18.12	18.30	17.85	18.03	18.03	411,500
Aug 02, 2024	18.55	18.59	18.18	18.35	18.35	150,000
Aug 01, 2024	18.57	18.78	18.50	18.64	18.64	132,100
Jul 31, 2024	18.56	18.79	18.50	18.57	18.57	191,400
Jul 30, 2024	18.63	18.67	18.50	18.52	18.52	131,400
Jul 29, 2024	18.66	18.72	18.50	18.51	18.51	124,900
Jul 26, 2024	18.65	18.87	18.60	18.63	18.63	129,000
Jul 25, 2024	18.46	18.79	18.46	18.63	18.63	123,400
Jul 24, 2024	18.52	18.66	18.47	18.49	18.49	99,000
Jul 23, 2024	18.63	18.71	18.56	18.56	18.56	77,700
Jul 22, 2024	18.59	18.81	18.57	18.69	18.69	127,800
Jul 19, 2024	18.44	18.59	18.34	18.57	18.57	1,077,600
Jul 18, 2024	18.69	18.74	18.33	18.43	18.43	324,000
Jul 17, 2024	18.76	18.85	18.58	18.69	18.69	246,200
Jul 16, 2024	18.69	18.97	18.69	18.86	18.86	259,800
Jul 15, 2024	18.35	18.71	18.35	18.60	18.60	352,700
Jul 12, 2024	18.20	18.43	18.11	18.18	18.18	143,200
Jul 11, 2024	17.97	18.23	17.90	18.13	18.13	178,200
Jul 10, 2024	17.74	17.88	17.68	17.86	17.86	91,100
Jul 09, 2024	17.65	17.73	17.55	17.63	17.63	139,900
Jul 08, 2024	17.50	17.73	17.50	17.68	17.68	118,600
Jul 05, 2024	17.46	17.53	17.35	17.40	17.40	91,400
Jul 03, 2024	17.56	17.69	17.46	17.56	17.56	103,300
Jul 02, 2024	17.49	17.62	17.46	17.60	17.60	147,400
Jul 01, 2024	17.46	17.60	17.38	17.47	17.47	119,500
Jun 28, 2024	17.49	17.52	17.37	17.46	17.46	100,300
Jun 27, 2024	17.33	17.40	17.29	17.37	17.37	109,600
Jun 26, 2024	17.42	17.44	17.29	17.31	17.31	106,600
Jun 25, 2024	17.47	17.50	17.37	17.43	17.43	128,500
Jun 24, 2024	17.00	17.48	17.00	17.40	17.40	151,200
Jun 21, 2024	16.90	17.02	16.88	16.91	16.91	118,500
Jun 20, 2024	16.85	16.94	16.81	16.87	16.87	108,100
Jun 18, 2024	17.07	17.13	16.88	16.90	16.90	73,200
Jun 17, 2024	17.06	17.19	16.99	17.01	17.01	108,200
Jun 14, 2024	17.09	17.15	17.03	17.10	17.10	101,500
Jun 13, 2024	17.13	17.15	16.97	17.11	17.11	94,200
Jun 12, 2024	17.22	17.23	17.05	17.09	17.09	101,800
Jun 11, 2024	17.01	17.08	16.96	17.08	17.08	100,300
Jun 10, 2024	16.96	17.06	16.89	16.98	16.98	198,400
Jun 07, 2024	16.86	17.00	16.80	16.95	16.95	80,800
Jun 06, 2024	17.00	17.06	16.89	16.96	16.96	98,000
Jun 05, 2024	16.87	17.11	16.87	17.03	17.03	125,900
Jun 04, 2024	16.75	16.90	16.63	16.78	16.78	163,100
Jun 03, 2024	16.59	16.86	16.59	16.77	16.77	141,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,797.42-53.78(-0.92%)

Dow 3042,514.95-409.94(-0.96%)

Nasdaq18,276.65-296.47(-1.60%)

Russell 20002,213.84-17.69(-0.79%)

Crude Oil71.03-0.71(-0.99%)

Gold2,729.50-30.30(-1.10%)

Abrdn Healthcare Investors (HQH)

S&P 500
5,797.42
-53.78(-0.92%)

Dow 30
42,514.95
-409.94(-0.96%)

Nasdaq
18,276.65
-296.47(-1.60%)

Russell 2000
2,213.84
-17.69(-0.79%)

Crude Oil
71.03
-0.71(-0.99%)

Gold
2,729.50
-30.30(-1.10%)