NYSE - Nasdaq Real Time Price USD

Abrdn Healthcare Investors (HQH)

Compare
18.33 -0.24 (-1.29%)
As of 2:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 18.54 18.59 18.32 18.33 18.33 63,720
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 9, 2024 18.34 18.40 18.23 18.33 18.33 119,800
Oct 8, 2024 18.29 18.43 18.25 18.30 18.30 100,900
Oct 7, 2024 18.54 18.65 18.10 18.20 18.20 123,100
Oct 4, 2024 18.27 18.51 18.27 18.44 18.44 111,300
Oct 3, 2024 18.45 18.50 18.23 18.27 18.27 153,600
Oct 2, 2024 18.59 18.59 18.52 18.56 18.56 90,500
Oct 1, 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 9, 2024 18.45 18.68 18.41 18.55 18.55 114,300
Sep 6, 2024 18.48 18.60 18.41 18.43 18.43 104,400
Sep 5, 2024 18.69 18.72 18.47 18.53 18.53 116,400
Sep 4, 2024 18.56 18.83 18.56 18.61 18.61 94,900
Sep 3, 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 0.59 Dividend
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 18.70 175,100
Aug 21, 2024 19.67 19.68 19.56 19.67 19.07 190,500
Aug 20, 2024 19.64 19.74 19.51 19.59 18.99 178,400
Aug 19, 2024 19.35 19.54 19.31 19.51 18.91 174,700
Aug 16, 2024 19.24 19.31 19.09 19.25 18.66 95,800
Aug 15, 2024 19.27 19.39 19.13 19.23 18.64 116,300
Aug 14, 2024 19.18 19.24 19.03 19.05 18.47 149,900
Aug 13, 2024 18.92 19.06 18.80 19.04 18.46 139,800
Aug 12, 2024 18.99 19.15 18.77 18.77 18.20 170,900
Aug 9, 2024 18.92 19.27 18.90 18.99 18.41 239,100
Aug 8, 2024 18.30 18.96 18.30 18.90 18.32 207,600
Aug 7, 2024 18.58 18.73 18.17 18.23 17.67 291,300
Aug 6, 2024 18.19 18.76 18.12 18.49 17.92 337,300
Aug 5, 2024 18.12 18.30 17.85 18.03 17.48 411,500
Aug 2, 2024 18.55 18.59 18.18 18.35 17.79 150,000
Aug 1, 2024 18.57 18.78 18.50 18.64 18.07 132,100
Jul 31, 2024 18.56 18.79 18.50 18.57 18.00 191,400
Jul 30, 2024 18.63 18.67 18.50 18.52 17.95 131,400
Jul 29, 2024 18.66 18.72 18.50 18.51 17.94 124,900
Jul 26, 2024 18.65 18.87 18.60 18.63 18.06 129,000
Jul 25, 2024 18.46 18.79 18.46 18.63 18.06 123,400
Jul 24, 2024 18.52 18.66 18.47 18.49 17.92 99,000
Jul 23, 2024 18.63 18.71 18.56 18.56 17.99 77,700
Jul 22, 2024 18.59 18.81 18.57 18.69 18.12 127,800
Jul 19, 2024 18.44 18.59 18.34 18.57 18.00 1,077,600
Jul 18, 2024 18.69 18.74 18.33 18.43 17.87 324,000
Jul 17, 2024 18.76 18.85 18.58 18.69 18.12 246,200
Jul 16, 2024 18.69 18.97 18.69 18.86 18.28 259,800
Jul 15, 2024 18.35 18.71 18.35 18.60 18.03 352,700
Jul 12, 2024 18.20 18.43 18.11 18.18 17.62 143,200
Jul 11, 2024 17.97 18.23 17.90 18.13 17.58 178,200
Jul 10, 2024 17.74 17.88 17.68 17.86 17.31 91,100
Jul 9, 2024 17.65 17.73 17.55 17.63 17.09 139,900
Jul 8, 2024 17.50 17.73 17.50 17.68 17.14 118,600
Jul 5, 2024 17.46 17.53 17.35 17.40 16.87 91,400
Jul 3, 2024 17.56 17.69 17.46 17.56 17.02 103,300
Jul 2, 2024 17.49 17.62 17.46 17.60 17.06 147,400
Jul 1, 2024 17.46 17.60 17.38 17.47 16.94 119,500
Jun 28, 2024 17.49 17.52 17.37 17.46 16.93 100,300
Jun 27, 2024 17.33 17.40 17.29 17.37 16.84 109,600
Jun 26, 2024 17.42 17.44 17.29 17.31 16.78 106,600
Jun 25, 2024 17.47 17.50 17.37 17.43 16.90 128,500
Jun 24, 2024 17.00 17.48 17.00 17.40 16.87 151,200
Jun 21, 2024 16.90 17.02 16.88 16.91 16.39 118,500
Jun 20, 2024 16.85 16.94 16.81 16.87 16.35 108,100
Jun 18, 2024 17.07 17.13 16.88 16.90 16.38 73,200
Jun 17, 2024 17.06 17.19 16.99 17.01 16.49 108,200
Jun 14, 2024 17.09 17.15 17.03 17.10 16.58 101,500
Jun 13, 2024 17.13 17.15 16.97 17.11 16.59 94,200
Jun 12, 2024 17.22 17.23 17.05 17.09 16.57 101,800
Jun 11, 2024 17.01 17.08 16.96 17.08 16.56 100,300
Jun 10, 2024 16.96 17.06 16.89 16.98 16.46 198,400
Jun 7, 2024 16.86 17.00 16.80 16.95 16.43 80,800
Jun 6, 2024 17.00 17.06 16.89 16.96 16.44 98,000
Jun 5, 2024 16.87 17.11 16.87 17.03 16.51 125,900
Jun 4, 2024 16.75 16.90 16.63 16.78 16.27 163,100
Jun 3, 2024 16.59 16.86 16.59 16.77 16.26 141,600
May 31, 2024 16.45 16.61 16.45 16.56 16.05 95,900
May 30, 2024 16.24 16.43 16.23 16.40 15.90 122,200
May 29, 2024 16.47 16.47 16.18 16.27 15.77 134,900
May 28, 2024 16.75 16.75 16.45 16.49 15.99 125,900
May 24, 2024 16.72 16.80 16.62 16.69 16.18 97,200
May 23, 2024 16.82 16.84 16.60 16.62 16.11 174,900
May 22, 2024 0.59 Dividend
May 22, 2024 16.74 16.99 16.74 16.82 16.31 206,400
May 21, 2024 17.58 17.58 17.32 17.34 16.24 244,600
May 20, 2024 17.42 17.68 17.42 17.49 16.38 255,200
May 17, 2024 17.53 17.53 17.36 17.42 16.31 130,500
May 16, 2024 17.59 17.68 17.44 17.53 16.42 177,500
May 15, 2024 17.44 17.64 17.44 17.58 16.46 214,700
May 14, 2024 17.30 17.38 17.22 17.33 16.23 254,100
May 13, 2024 17.17 17.33 17.12 17.32 16.22 243,100
May 10, 2024 17.16 17.17 17.06 17.07 15.98 194,700
May 9, 2024 16.91 17.03 16.85 17.02 15.94 117,100
May 8, 2024 16.86 16.95 16.80 16.85 15.78 183,800
May 7, 2024 16.80 16.91 16.76 16.84 15.77 164,100
May 6, 2024 16.75 16.79 16.67 16.69 15.63 117,000
May 3, 2024 16.65 16.74 16.57 16.65 15.59 106,200
May 2, 2024 16.43 16.55 16.32 16.52 15.47 116,300
May 1, 2024 16.17 16.47 16.15 16.28 15.25 292,200
Apr 30, 2024 16.13 16.30 16.13 16.15 15.12 99,100
Apr 29, 2024 16.10 16.27 16.10 16.18 15.15 90,700
Apr 26, 2024 16.05 16.15 16.05 16.08 15.06 84,300
Apr 25, 2024 16.06 16.13 16.00 16.05 15.03 210,000
Apr 24, 2024 16.16 16.21 16.09 16.13 15.10 138,400
Apr 23, 2024 16.17 16.29 16.13 16.13 15.10 127,800
Apr 22, 2024 15.89 16.18 15.88 16.12 15.10 247,000
Apr 19, 2024 15.78 15.88 15.78 15.83 14.82 137,400
Apr 18, 2024 16.00 16.07 15.76 15.78 14.78 168,400
Apr 17, 2024 15.92 16.12 15.82 16.08 15.06 300,000
Apr 16, 2024 15.91 15.96 15.84 15.89 14.88 134,100
Apr 15, 2024 16.00 16.15 15.94 15.95 14.94 189,200
Apr 12, 2024 16.13 16.24 15.92 15.95 14.94 150,700
Apr 11, 2024 16.24 16.37 16.23 16.24 15.21 99,900
Apr 10, 2024 16.30 16.32 16.19 16.28 15.25 122,800
Apr 9, 2024 16.37 16.49 16.37 16.42 15.38 121,000
Apr 8, 2024 16.39 16.43 16.37 16.37 15.33 109,300
Apr 5, 2024 16.23 16.45 16.21 16.41 15.37 78,700
Apr 4, 2024 16.53 16.63 16.23 16.25 15.22 166,800
Apr 3, 2024 16.41 16.54 16.41 16.44 15.39 106,100
Apr 2, 2024 16.50 16.51 16.37 16.42 15.38 135,600
Apr 1, 2024 16.88 16.88 16.63 16.63 15.57 156,400
Mar 28, 2024 16.89 16.93 16.83 16.86 15.79 109,800
Mar 27, 2024 16.72 16.85 16.64 16.82 15.75 130,300
Mar 26, 2024 16.63 16.77 16.55 16.69 15.63 157,600
Mar 25, 2024 16.61 16.68 16.52 16.61 15.55 91,900
Mar 22, 2024 16.58 16.62 16.47 16.57 15.52 162,100
Mar 21, 2024 16.56 16.77 16.54 16.59 15.54 193,100
Mar 20, 2024 16.52 16.52 16.35 16.48 15.43 145,900
Mar 19, 2024 16.41 16.54 16.41 16.49 15.44 131,900
Mar 18, 2024 16.60 16.64 16.46 16.46 15.41 190,500
Mar 15, 2024 16.73 16.87 16.56 16.58 15.53 125,600
Mar 14, 2024 16.96 16.99 16.72 16.76 15.69 118,700
Mar 13, 2024 17.08 17.10 16.97 17.00 15.92 152,400
Mar 12, 2024 16.93 17.06 16.85 17.04 15.96 174,000
Mar 11, 2024 17.10 17.20 16.90 16.96 15.88 186,500
Mar 8, 2024 17.02 17.15 16.92 17.10 16.01 206,900
Mar 7, 2024 17.08 17.10 16.90 17.02 15.94 251,500
Mar 6, 2024 16.72 16.86 16.72 16.85 15.78 127,400
Mar 5, 2024 16.96 17.05 16.63 16.72 15.66 210,700
Mar 4, 2024 17.08 17.13 16.92 17.03 15.95 187,700
Mar 1, 2024 16.78 17.06 16.77 17.05 15.97 204,600
Feb 29, 2024 17.12 17.19 16.80 16.82 15.75 157,200
Feb 28, 2024 17.13 17.18 17.06 17.09 16.00 112,000
Feb 27, 2024 17.08 17.18 17.05 17.16 16.07 122,700
Feb 26, 2024 17.14 17.15 16.97 17.03 15.95 143,900
Feb 23, 2024 17.11 17.19 17.05 17.09 16.00 122,100
Feb 22, 2024 17.05 17.18 17.01 17.10 16.01 174,100
Feb 21, 2024 0.48 Dividend
Feb 21, 2024 16.94 17.12 16.93 17.00 15.92 116,300
Feb 20, 2024 17.60 17.61 17.37 17.42 15.86 165,100
Feb 16, 2024 17.26 17.45 17.23 17.41 15.85 137,800
Feb 15, 2024 17.28 17.44 17.28 17.36 15.81 142,200
Feb 14, 2024 17.41 17.46 17.24 17.31 15.76 109,300
Feb 13, 2024 17.40 17.41 17.31 17.32 15.77 322,600
Feb 12, 2024 17.48 17.63 17.39 17.44 15.88 308,900
Feb 9, 2024 17.08 17.18 17.08 17.12 15.59 160,800
Feb 8, 2024 17.14 17.21 17.10 17.15 15.62 159,400
Feb 7, 2024 17.25 17.34 17.17 17.20 15.66 266,800
Feb 6, 2024 17.27 17.32 17.20 17.24 15.70 107,400
Feb 5, 2024 17.22 17.25 17.14 17.19 15.65 151,400
Feb 2, 2024 17.35 17.35 17.24 17.27 15.73 219,500
Feb 1, 2024 17.20 17.37 17.14 17.34 15.79 129,300
Jan 31, 2024 17.18 17.30 17.10 17.13 15.60 216,700
Jan 30, 2024 17.13 17.18 17.05 17.15 15.62 154,000
Jan 29, 2024 16.93 17.16 16.93 17.15 15.62 157,200
Jan 26, 2024 16.94 17.06 16.92 16.97 15.45 298,300
Jan 25, 2024 16.93 16.99 16.86 16.91 15.40 159,200
Jan 24, 2024 17.25 17.25 16.85 16.86 15.35 146,700
Jan 23, 2024 17.20 17.20 17.07 17.15 15.62 73,000
Jan 22, 2024 17.10 17.24 17.09 17.16 15.63 162,600
Jan 19, 2024 17.20 17.20 17.04 17.16 15.63 119,700
Jan 18, 2024 17.17 17.19 17.00 17.14 15.61 128,300
Jan 17, 2024 17.20 17.21 17.02 17.17 15.64 108,400
Jan 16, 2024 17.34 17.34 17.22 17.24 15.70 168,300
Jan 12, 2024 17.44 17.57 17.28 17.34 15.79 147,900
Jan 11, 2024 17.37 17.46 17.28 17.36 15.81 265,900
Jan 10, 2024 17.41 17.50 17.31 17.42 15.86 238,200
Jan 9, 2024 17.24 17.38 17.24 17.31 15.76 279,600
Jan 8, 2024 17.02 17.29 17.01 17.28 15.74 189,800
Jan 5, 2024 17.10 17.18 16.97 17.02 15.50 189,900
Jan 4, 2024 16.80 17.20 16.80 17.12 15.59 261,400
Jan 3, 2024 16.89 16.95 16.82 16.92 15.41 237,600
Jan 2, 2024 16.53 16.94 16.53 16.87 15.36 194,500
Dec 29, 2023 16.54 16.61 16.52 16.57 15.09 373,500
Dec 28, 2023 16.42 16.65 16.42 16.54 15.06 302,000
Dec 27, 2023 16.35 16.57 16.35 16.48 15.01 237,400
Dec 26, 2023 16.39 16.46 16.31 16.34 14.88 303,100
Dec 22, 2023 16.20 16.50 16.20 16.32 14.86 343,500
Dec 21, 2023 16.13 16.27 16.13 16.19 14.74 270,400
Dec 20, 2023 16.33 16.37 16.04 16.04 14.61 391,200
Dec 19, 2023 16.25 16.35 16.22 16.33 14.87 274,300
Dec 18, 2023 16.09 16.18 16.01 16.15 14.71 303,800
Dec 15, 2023 16.16 16.24 16.11 16.13 14.69 267,000
Dec 14, 2023 16.25 16.29 16.09 16.25 14.80 375,700
Dec 13, 2023 15.65 16.07 15.65 16.05 14.62 251,100
Dec 12, 2023 15.50 15.73 15.47 15.61 14.21 182,100
Dec 11, 2023 15.40 15.53 15.36 15.49 14.11 260,400
Dec 8, 2023 15.37 15.49 15.31 15.45 14.07 273,400
Dec 7, 2023 15.35 15.47 15.31 15.43 14.05 179,100
Dec 6, 2023 15.26 15.49 15.24 15.37 14.00 269,500
Dec 5, 2023 15.29 15.38 15.21 15.25 13.89 305,800
Dec 4, 2023 15.11 15.28 15.08 15.27 13.91 284,800
Dec 1, 2023 14.90 15.10 14.82 15.05 13.70 319,100
Nov 30, 2023 14.74 15.05 14.72 14.91 13.58 275,800
Nov 29, 2023 14.62 14.89 14.62 14.72 13.40 272,500
Nov 28, 2023 14.65 14.77 14.58 14.60 13.30 281,200
Nov 27, 2023 14.89 14.92 14.65 14.70 13.39 372,900
Nov 24, 2023 14.86 14.97 14.83 14.89 13.56 90,700
Nov 22, 2023 14.79 14.90 14.79 14.82 13.50 293,400
Nov 21, 2023 0.38 Dividend
Nov 21, 2023 15.02 15.11 14.70 14.75 13.43 325,200
Nov 20, 2023 15.32 15.43 15.30 15.35 13.63 192,000
Nov 17, 2023 15.20 15.30 15.14 15.29 13.58 190,700
Nov 16, 2023 15.31 15.32 15.02 15.08 13.39 183,500
Nov 15, 2023 15.27 15.35 15.18 15.23 13.53 161,600
Nov 14, 2023 15.01 15.36 15.01 15.17 13.47 330,500
Nov 13, 2023 14.90 14.96 14.75 14.89 13.22 149,500
Nov 10, 2023 14.77 14.91 14.74 14.90 13.23 183,900
Nov 9, 2023 15.47 15.47 14.77 14.78 13.13 242,600
Nov 8, 2023 15.68 15.68 15.36 15.39 13.67 93,500
Nov 7, 2023 15.65 15.68 15.51 15.60 13.85 179,100
Nov 6, 2023 15.79 15.85 15.63 15.65 13.90 139,200
Nov 3, 2023 15.44 15.84 15.44 15.79 14.02 197,400
Nov 2, 2023 15.03 15.40 15.03 15.40 13.68 199,200
Nov 1, 2023 14.65 14.95 14.65 14.91 13.24 190,300
Oct 31, 2023 14.47 14.63 14.47 14.61 12.97 240,400
Oct 30, 2023 14.37 14.53 14.37 14.47 12.85 100,800
Oct 27, 2023 14.62 14.62 14.31 14.32 12.72 139,300
Oct 26, 2023 14.61 14.71 14.55 14.59 12.96 128,400
Oct 25, 2023 14.73 14.73 14.55 14.66 13.02 176,600
Oct 24, 2023 14.70 14.84 14.67 14.76 13.11 134,200
Oct 23, 2023 14.79 14.84 14.59 14.61 12.97 163,200

Related Tickers