Abrdn Healthcare Investors - HQH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.82	16.94	16.94	16.94	16.75	173,674
September 04, 2025	16.75	16.73	16.73	16.76	16.6	109,400
September 03, 2025	16.7	16.75	16.75	16.83	16.59	240,330
September 02, 2025	16.47	16.64	16.64	16.68	16.47	187,038
August 29, 2025	16.4	16.54	16.54	16.54	16.3	195,246
August 28, 2025	16.42	16.38	16.38	16.43	16.3	176,318
August 27, 2025	16.25	16.37	16.37	16.39	16.2	149,300
August 26, 2025	16.16	16.23	16.23	16.32	16.1	221,602
August 25, 2025	16.41	16.18	16.18	16.42	16.13	188,605
August 22, 2025	16.38	16.38	16.38	16.59	16.32	216,100
August 21, 2025	16.75	16.79	16.28	16.9	16.59	269,740
August 20, 2025	16.73	16.75	16.24	16.75	16.57	324,444
August 19, 2025	16.64	16.72	16.21	16.74	16.61	314,900
August 18, 2025	16.47	16.55	16.05	16.59	16.46	269,900
August 15, 2025	16.4	16.45	16.45	16.45	16.32	183,500
August 14, 2025	16.13	16.26	16.26	16.32	16.01	162,800
August 13, 2025	16.03	16.16	16.16	16.21	15.99	325,000
August 12, 2025	15.67	15.9	15.9	15.9	15.67	215,700
August 11, 2025	15.71	15.65	15.65	15.83	15.6	167,187
August 08, 2025	15.61	15.63	15.63	15.78	15.57	83,926
August 07, 2025	15.69	15.58	15.58	15.83	15.51	251,900
August 06, 2025	15.88	15.7	15.7	15.88	15.57	164,311
August 05, 2025	15.92	15.8	15.8	15.93	15.79	242,800
August 04, 2025	15.78	15.9	15.9	15.93	15.7	131,400
August 01, 2025	15.65	15.74	15.74	15.87	15.6	149,228
July 31, 2025	15.9	15.65	15.65	16.12	15.63	151,000
July 30, 2025	16.01	15.87	15.87	16.11	15.79	136,241
July 29, 2025	16.05	15.97	15.97	16.05	15.9	131,500
July 28, 2025	16.22	16.05	16.05	16.22	16	95,404
July 25, 2025	16.22	16.19	16.19	16.25	16.05	145,112
July 24, 2025	16.15	16.22	16.22	16.36	16.12	191,500
July 23, 2025	15.98	16.15	16.15	16.19	15.95	318,155
July 22, 2025	15.66	15.95	15.95	16	15.66	209,500
July 21, 2025	15.99	15.66	15.66	16.01	15.63	361,681
July 18, 2025	15.83	16.08	16.08	16.09	15.58	712,500
July 17, 2025	15.7	15.77	15.77	15.83	15.69	244,902
July 16, 2025	15.62	15.69	15.69	15.75	15.6	168,300
July 15, 2025	15.85	15.6	15.6	15.9	15.51	264,212
July 14, 2025	15.66	15.78	15.78	15.83	15.63	306,300
July 11, 2025	16.01	15.78	15.78	16.04	15.77	179,717
July 10, 2025	16.01	16.08	16.08	16.16	15.93	232,000
July 09, 2025	15.83	15.99	15.99	16	15.83	292,100
July 08, 2025	15.58	15.74	15.74	15.83	15.52	198,618
July 07, 2025	15.75	15.58	15.58	15.83	15.5	212,604
July 03, 2025	15.8	15.83	15.83	15.9	15.78	119,534
July 02, 2025	15.7	15.79	15.79	15.86	15.57	287,170
July 01, 2025	15.49	15.73	15.73	15.89	15.48	222,353
June 30, 2025	15.5	15.49	15.49	15.65	15.46	226,000
June 27, 2025	15.47	15.53	15.53	15.62	15.41	123,300
June 26, 2025	15.56	15.47	15.47	15.62	15.44	134,002
June 25, 2025	15.55	15.5	15.5	15.58	15.41	116,805
June 24, 2025	15.26	15.52	15.52	15.52	15.23	134,200
June 23, 2025	15.26	15.14	15.14	15.33	15.09	212,103
June 20, 2025	15.52	15.28	15.28	15.52	15.28	139,200
June 18, 2025	15.37	15.4	15.4	15.51	15.32	174,600
June 17, 2025	15.57	15.32	15.32	15.64	15.28	217,100
June 16, 2025	15.67	15.63	15.63	15.82	15.53	189,500
June 13, 2025	15.78	15.62	15.62	15.79	15.6	159,847
June 12, 2025	15.82	15.87	15.87	15.93	15.72	196,745
June 11, 2025	15.89	15.86	15.86	16.04	15.77	236,800

Abrdn Healthcare Investors (HQH) NYSE