Abrdn Healthcare Investor... (HQH)
NYSE: HQH
· Real-Time Price · USD
19.06
0.16 (0.85%)
At close: Oct 15, 2025, 2:45 PM
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.87 | 18.98 | 18.70 | 18.90 | 18.90 | 0.16% | 205,294 |
| Oct 13, 2025 | 18.80 | 18.93 | 18.72 | 18.87 | 18.87 | 1.02% | 155,919 |
| Oct 10, 2025 | 18.96 | 18.96 | 18.52 | 18.68 | 18.68 | -1.32% | 335,349 |
| Oct 9, 2025 | 18.93 | 19.18 | 18.82 | 18.93 | 18.93 | 0.75% | 264,700 |
| Oct 8, 2025 | 18.64 | 18.87 | 18.52 | 18.79 | 18.79 | 1.18% | 181,738 |
| Oct 7, 2025 | 18.44 | 18.57 | 18.32 | 18.57 | 18.57 | 1.09% | 178,100 |
| Oct 6, 2025 | 18.63 | 18.66 | 18.37 | 18.37 | 18.37 | -1.40% | 204,848 |
| Oct 3, 2025 | 18.55 | 18.79 | 18.50 | 18.63 | 18.63 | 1.31% | 172,519 |
| Oct 2, 2025 | 18.58 | 18.58 | 18.25 | 18.39 | 18.39 | -1.08% | 196,500 |
| Oct 1, 2025 | 18.46 | 18.65 | 18.40 | 18.59 | 18.59 | 0.70% | 287,617 |
| Sep 30, 2025 | 17.98 | 18.46 | 17.93 | 18.46 | 18.46 | 2.67% | 241,844 |
| Sep 29, 2025 | 17.80 | 17.98 | 17.68 | 17.98 | 17.98 | 1.18% | 264,200 |
| Sep 26, 2025 | 17.26 | 17.80 | 17.25 | 17.77 | 17.77 | 3.37% | 284,700 |
| Sep 25, 2025 | 17.28 | 17.30 | 17.04 | 17.19 | 17.19 | -0.35% | 219,734 |
| Sep 24, 2025 | 17.00 | 17.40 | 16.98 | 17.25 | 17.25 | 1.59% | 299,600 |
| Sep 23, 2025 | 16.96 | 17.00 | 16.87 | 16.98 | 16.98 | 0.18% | 117,100 |
| Sep 22, 2025 | 16.93 | 16.95 | 16.82 | 16.95 | 16.95 | 0.47% | 176,000 |
| Sep 19, 2025 | 16.84 | 16.89 | 16.80 | 16.87 | 16.87 | 0.48% | 184,621 |
| Sep 18, 2025 | 16.59 | 16.79 | 16.58 | 16.79 | 16.79 | 1.76% | 180,642 |
| Sep 17, 2025 | 16.49 | 16.65 | 16.43 | 16.50 | 16.50 | 0.55% | 122,948 |
Page 1 of 136