Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
abrdn Healthcare Investors (HQH)
abrdn Healthcare Investors (HQH) Historical

HQH abrdn Healthcare Investors

18.13

0.27 (1.51%)

After Hours

Last Updated: 16:14:16

Delayed by 15 minutes

HQH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	17.86	0.23	1.30%	17.74	17.88	17.68	91,098
Jul 09 2024	17.63	-0.05	-0.28%	17.65	17.7325	17.55	139,926
Jul 08 2024	17.68	0.28	1.61%	17.50	17.73	17.50	118,560
Jul 05 2024	17.40	-0.16	-0.91%	17.46	17.53	17.35	91,411
Jul 03 2024	17.56	-0.04	-0.23%	17.56	17.69	17.46	103,311
Jul 02 2024	17.60	0.13	0.74%	17.49	17.62	17.46	147,351
Jul 01 2024	17.47	0.10	0.58%	17.46	17.60	17.3848	119,491
Jun 28 2024	17.37	0.00	0.00%	17.37	17.37	17.37	0
Jun 27 2024	17.37	0.06	0.35%	17.33	17.3999	17.29	109,591
Jun 26 2024	17.31	-0.12	-0.69%	17.42	17.44	17.29	106,570
Jun 25 2024	17.43	0.03	0.17%	17.47	17.50	17.3655	128,511
Jun 24 2024	17.40	0.49	2.90%	17.00	17.48	17.00	151,168
Jun 21 2024	16.91	0.04	0.24%	16.90	17.02	16.88	118,506
Jun 20 2024	16.87	-0.03	-0.18%	16.85	16.94	16.81	108,157
Jun 18 2024	16.90	-0.11	-0.65%	17.07	17.1266	16.88	73,190
Jun 17 2024	17.01	-0.09	-0.53%	17.06	17.19	16.99	108,190
Jun 14 2024	17.10	-0.01	-0.06%	17.09	17.1542	17.03	101,485
Jun 13 2024	17.11	0.02	0.12%	17.13	17.15	16.97	94,153
Jun 12 2024	17.09	0.01	0.06%	17.22	17.225	17.05	101,754
Jun 11 2024	17.08	0.10	0.59%	17.01	17.08	16.96	99,876
Jun 10 2024	16.98	0.03	0.18%	16.96	17.06	16.89	198,395
Jun 07 2024	16.95	-0.01	-0.06%	16.86	17.00	16.80	80,788
Jun 06 2024	16.96	-0.07	-0.41%	17.00	17.0635	16.8901	97,967
Jun 05 2024	17.03	0.25	1.49%	16.87	17.11	16.87	125,944
Jun 04 2024	16.78	0.01	0.06%	16.75	16.90	16.63	163,120
Jun 03 2024	16.77	0.21	1.27%	16.59	16.8586	16.59	141,554
May 31 2024	16.56	0.16	0.98%	16.45	16.61	16.45	95,892
May 30 2024	16.40	0.13	0.80%	16.24	16.43	16.23	122,165
May 29 2024	16.27	-0.22	-1.33%	16.40	16.47	16.18	134,879
May 28 2024	16.49	-0.20	-1.20%	16.71	16.71	16.45	39,291
May 24 2024	16.69	0.07	0.42%	16.72	16.80	16.62	97,208
May 23 2024	16.62	-0.20	-1.19%	16.82	16.84	16.60	174,943
May 22 2024	16.82	-0.52	-3.00%	16.74	16.9899	16.74	206,386
May 21 2024	17.34	-0.15	-0.86%	17.58	17.58	17.3199	244,590
May 20 2024	17.49	0.07	0.40%	17.42	17.685	17.42	255,236
May 17 2024	17.42	-0.11	-0.63%	17.53	17.53	17.36	130,499
May 16 2024	17.53	-0.05	-0.28%	17.59	17.68	17.44	177,458
May 15 2024	17.58	0.25	1.44%	17.44	17.64	17.44	214,273
May 14 2024	17.33	0.01	0.06%	17.30	17.38	17.22	254,142
May 13 2024	17.32	0.25	1.46%	17.17	17.33	17.12	243,056
May 10 2024	17.07	0.05	0.29%	17.16	17.1689	17.06	194,709
May 09 2024	17.02	0.17	1.01%	16.91	17.026	16.85	117,092
May 08 2024	16.85	0.01	0.06%	16.86	16.95	16.80	183,785
May 07 2024	16.84	0.15	0.90%	16.80	16.91	16.7601	164,062
May 06 2024	16.69	0.04	0.24%	16.75	16.79	16.67	116,975
May 03 2024	16.65	0.13	0.79%	16.65	16.7399	16.5723	105,724
May 02 2024	16.52	0.24	1.47%	16.43	16.5547	16.32	116,270
May 01 2024	16.28	0.13	0.80%	16.17	16.47	16.15	292,154
Apr 30 2024	16.15	-0.03	-0.19%	16.13	16.30	16.13	99,058
Apr 29 2024	16.18	0.10	0.62%	16.10	16.27	16.10	90,740
Apr 26 2024	16.08	0.03	0.19%	16.05	16.146	16.05	84,252
Apr 25 2024	16.05	-0.08	-0.50%	16.06	16.1295	16.00	209,950
Apr 24 2024	16.13	0.00	0.00%	16.16	16.21	16.0947	138,434
Apr 23 2024	16.13	0.01	0.06%	16.17	16.2896	16.13	127,765
Apr 22 2024	16.12	0.29	1.83%	15.89	16.18	15.8816	247,045
Apr 19 2024	15.83	0.05	0.32%	15.78	15.88	15.78	137,371
Apr 18 2024	15.78	-0.30	-1.87%	16.00	16.07	15.76	168,429
Apr 17 2024	16.08	0.19	1.20%	15.92	16.12	15.82	300,023
Apr 16 2024	15.89	-0.06	-0.38%	15.91	15.955	15.84	134,090
Apr 15 2024	15.95	0.00	0.00%	16.00	16.15	15.941	189,207
Apr 12 2024	15.95	-0.29	-1.79%	16.13	16.24	15.92	150,705

abrdn Healthcare Investors

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions