Abrdn Healthcare Investor... (HQH)
NYSE: HQH
· Real-Time Price · USD
17.26
0.28 (1.65%)
At close: Sep 24, 2025, 3:59 PM
17.25
-0.06%
After-hours: Sep 24, 2025, 06:09 PM EDT
HQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17.00 | 17.40 | 16.98 | 17.25 | 17.25 | 1.59% | 299,494 |
| 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 |
| Sep 16, 2025 | 16.46 | 16.47 | 16.36 | 16.41 | 16.41 | -0.30% | 136,600 |
| Sep 15, 2025 | 16.73 | 16.74 | 16.41 | 16.46 | 16.46 | -1.32% | 220,833 |
| Sep 12, 2025 | 16.83 | 16.83 | 16.68 | 16.68 | 16.68 | -0.89% | 103,418 |
| Sep 11, 2025 | 16.69 | 16.85 | 16.69 | 16.83 | 16.83 | 1.02% | 102,816 |
| Sep 10, 2025 | 16.84 | 16.84 | 16.60 | 16.66 | 16.66 | -0.83% | 155,219 |
| Sep 9, 2025 | 16.78 | 16.84 | 16.70 | 16.80 | 16.80 | -0.06% | 113,623 |
| Sep 8, 2025 | 16.98 | 16.98 | 16.75 | 16.81 | 16.81 | -0.77% | 123,783 |
| Sep 5, 2025 | 16.82 | 16.94 | 16.75 | 16.94 | 16.94 | 1.26% | 173,674 |
| Sep 4, 2025 | 16.75 | 16.76 | 16.60 | 16.73 | 16.73 | -0.12% | 109,400 |
| Sep 3, 2025 | 16.70 | 16.83 | 16.59 | 16.75 | 16.75 | 0.66% | 240,330 |
| 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 |