Abrdn Healthcare Investor... (HQH)
NYSE: HQH
· Real-Time Price · USD
16.72
-0.03 (-0.18%)
At close: Sep 04, 2025, 3:59 PM
16.73
0.06%
After-hours: Sep 04, 2025, 05:47 PM EDT
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.70 | 16.83 | 16.59 | 16.75 | 16.75 | 0.66% | 239,330 |
| Sep 2, 2025 | 16.47 | 16.68 | 16.47 | 16.64 | 16.64 | 0.60% | 187,038 |
| Aug 29, 2025 | 16.40 | 16.54 | 16.30 | 16.54 | 16.54 | 0.98% | 195,246 |
| Aug 28, 2025 | 16.42 | 16.43 | 16.30 | 16.38 | 16.38 | 0.06% | 176,318 |
| Aug 27, 2025 | 16.25 | 16.39 | 16.20 | 16.37 | 16.37 | 0.86% | 149,300 |
| Aug 26, 2025 | 16.16 | 16.32 | 16.10 | 16.23 | 16.23 | 0.31% | 221,602 |
| Aug 25, 2025 | 16.41 | 16.42 | 16.13 | 16.18 | 16.18 | -1.22% | 188,605 |
| Aug 22, 2025 | 16.38 | 16.59 | 16.32 | 16.38 | 16.38 | -2.44% | 216,100 |
| Aug 21, 2025 | 16.75 | 16.90 | 16.59 | 16.79 | 16.28 | 0.24% | 269,740 |
| Aug 20, 2025 | 16.73 | 16.75 | 16.57 | 16.75 | 16.24 | 0.18% | 324,444 |
| Aug 19, 2025 | 16.64 | 16.74 | 16.61 | 16.72 | 16.21 | 1.03% | 314,900 |
| Aug 18, 2025 | 16.47 | 16.59 | 16.46 | 16.55 | 16.05 | 0.61% | 269,900 |
| Aug 15, 2025 | 16.40 | 16.45 | 16.32 | 16.45 | 15.95 | 1.17% | 183,500 |
| Aug 14, 2025 | 16.13 | 16.32 | 16.01 | 16.26 | 15.77 | 0.62% | 162,800 |
| Aug 13, 2025 | 16.03 | 16.21 | 15.99 | 16.16 | 15.67 | 1.64% | 325,000 |
| Aug 12, 2025 | 15.67 | 15.90 | 15.67 | 15.90 | 15.42 | 1.60% | 215,700 |
| Aug 11, 2025 | 15.71 | 15.83 | 15.60 | 15.65 | 15.17 | 0.13% | 167,187 |
| Aug 8, 2025 | 15.61 | 15.78 | 15.57 | 15.63 | 15.16 | 0.32% | 83,926 |
| Aug 7, 2025 | 15.69 | 15.83 | 15.51 | 15.58 | 15.11 | -0.76% | 251,900 |
| Aug 6, 2025 | 15.88 | 15.88 | 15.57 | 15.70 | 15.22 | -0.63% | 164,311 |