Home

abrdn Healthcare Investors (HQH)

14.82
-0.94 (-5.94%)
NYSE · Last Trade: Apr 4th, 3:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Investors (HQH)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202515.7515.9315.7115.76142,91915.76
4/02/202515.7615.8915.7315.89254,17615.89
4/01/202516.2016.2015.8015.85176,00215.85
3/31/202516.4016.4115.9016.24217,39816.24
3/28/202516.5616.6016.4116.50135,82616.50
3/27/202516.5416.6116.4916.49133,25516.49
3/26/202516.5916.7716.5116.58152,88016.58
3/25/202516.9116.9116.5116.51263,79116.51
3/24/202516.8016.8616.7416.84137,57616.84
3/21/202516.6516.7716.6116.7296,24816.72
3/20/202516.6116.7716.6016.63121,85316.63
3/19/202516.7216.7216.5816.63141,72216.63
3/18/202516.9016.9516.6716.71129,81416.71
3/17/202516.5416.8916.5416.82123,80516.82
3/14/202516.5816.6816.5016.58169,44216.58
3/13/202516.6516.8516.5316.55115,71716.55
3/12/202516.6016.7416.4216.62168,70916.62
3/11/202516.7516.7716.3116.53293,56316.53
3/10/202516.9817.1716.7316.76186,12816.76
3/07/202517.0317.1216.9117.05162,77617.05
3/06/202517.0017.0816.9116.99149,75016.99
3/05/202516.8817.0916.8317.07144,79717.07
3/04/202517.0517.1216.7916.88261,74716.88
3/03/202517.2717.3317.0117.06148,03217.06
2/28/202517.0017.2216.9517.20160,50217.20
2/27/202517.2617.3116.9917.02179,07117.02
2/26/202517.3717.4117.1317.21200,96417.21
2/25/202517.5717.5817.3217.38126,63817.38
2/24/202517.6717.6817.4417.46204,45117.46
2/21/202517.5917.8117.5817.63196,54517.63
2/20/202518.1518.3018.0318.22356,60617.65
2/19/202518.2218.2318.1118.15250,99917.58
2/18/202518.0218.2517.9718.22330,71317.65
2/14/202517.9718.0817.9017.95144,24317.39
2/13/202517.7017.9017.6217.90171,08917.34
2/12/202517.5117.7117.4717.68170,49917.13
2/11/202517.7117.7617.5217.56205,85617.01
2/10/202517.9317.9517.7317.74163,21817.18
2/07/202518.1518.1817.8417.85180,18317.29
2/06/202518.3018.3018.1218.16172,32917.59
2/05/202517.9018.2817.8718.27243,80417.70
2/04/202517.9617.9617.8517.90203,84117.34
2/03/202517.9917.9917.8217.96279,66617.40
1/31/202518.1018.2818.0418.16215,91417.59
1/30/202517.9218.0417.8818.04130,40517.48
1/29/202517.9818.0017.7617.92231,06517.36
1/28/202517.8817.9117.8017.90170,39217.34
1/27/202517.7717.8817.7417.83201,02017.27
1/24/202517.6417.8017.5517.77277,42217.21
1/23/202517.4717.5717.2817.56216,21417.01
1/22/202517.2917.5017.2317.40308,97716.86
1/21/202516.9217.2116.9217.21170,93116.67
1/17/202516.9416.9816.8516.86234,03816.33
1/16/202516.8516.8916.7216.85171,49516.32
1/15/202516.7016.9316.7016.85209,94316.32
1/14/202516.8716.8916.4816.58246,45316.06
1/13/202516.5816.8516.4516.79262,42216.26
1/10/202516.6616.6816.4616.60211,29416.08
1/08/202516.8016.8416.5416.72209,41116.20
1/07/202516.5716.8316.5716.72203,75816.20
1/06/202516.6916.7216.5016.52276,93716.00