Abrdn Healthcare Investors - HQH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.9	19.76	19.76	20	19.55	215,628
February 19, 2026	20.32	20.46	19.83	20.46	20.08	360,929
February 18, 2026	20.16	20.29	20.29	20.44	20.13	324,417
February 17, 2026	19.98	20.08	20.08	20.3	19.91	431,524
February 13, 2026	19.61	19.89	19.89	19.89	19.56	230,240
February 12, 2026	19.72	19.59	19.59	19.75	19.45	179,600
February 11, 2026	19.55	19.64	19.64	19.7	19.3	231,500
February 10, 2026	19.44	19.42	19.42	19.56	19.32	128,100
February 09, 2026	19.28	19.41	19.41	19.44	19.02	151,746
February 06, 2026	18.91	19.24	19.24	19.26	18.91	138,203
February 05, 2026	19.03	18.85	18.85	19.24	18.83	154,438
February 04, 2026	19.49	19.2	19.2	19.5	19	171,922
February 03, 2026	19.48	19.32	19.32	19.63	19.12	193,275
February 02, 2026	19.05	19.33	19.33	19.38	19	159,244
January 30, 2026	19.11	19.1	19.1	19.24	18.89	123,800
January 29, 2026	19.09	19.16	19.16	19.17	18.95	106,700
January 28, 2026	19.4	19.07	19.07	19.4	19.03	172,300
January 27, 2026	19.53	19.4	19.4	19.6	19.28	151,210
January 26, 2026	19.48	19.54	19.54	19.62	19.38	115,538
January 23, 2026	19.65	19.49	19.49	19.76	19.36	144,250
January 22, 2026	19.55	19.64	19.64	19.79	19.23	259,300
January 21, 2026	19.05	19.44	19.44	19.44	19.04	252,905
January 20, 2026	18.69	18.94	18.94	18.94	18.69	207,321
January 16, 2026	19.06	18.82	18.82	19.2	18.82	540,400
January 15, 2026	19.34	19.01	19.01	19.34	18.92	182,926
January 14, 2026	18.97	19.18	19.18	19.22	18.95	238,312
January 13, 2026	19.25	18.91	18.91	19.31	18.78	190,141
January 12, 2026	19.35	19.17	19.17	19.37	18.89	230,700
January 09, 2026	19.23	19.38	19.38	19.45	19.19	131,129
January 08, 2026	19.4	19.09	19.09	19.4	18.94	213,938
January 07, 2026	19.14	19.41	19.41	19.64	19.13	271,310
January 06, 2026	19.04	19.04	19.04	19.14	18.74	182,827
January 05, 2026	18.99	18.7	18.7	18.99	18.39	237,000
January 02, 2026	19.14	18.87	18.87	19.14	18.71	175,200
December 31, 2025	18.94	18.94	18.94	19.1	18.79	153,449
December 30, 2025	19	18.94	18.94	19.05	18.76	251,928
December 29, 2025	19.2	18.9	18.9	19.2	18.89	112,445
December 26, 2025	19.37	19.25	19.25	19.37	19.11	147,600
December 24, 2025	19.33	19.3	19.3	19.35	19.16	102,700
December 23, 2025	19.25	19.18	19.18	19.25	19.07	96,481
December 22, 2025	19.1	19.18	19.18	19.2	18.94	162,400
December 19, 2025	18.78	18.97	18.97	19.05	18.75	124,912
December 18, 2025	18.92	18.73	18.73	19.02	18.64	134,500
December 17, 2025	18.89	18.75	18.75	19.11	18.75	172,402
December 16, 2025	19.18	18.8	18.8	19.18	18.76	197,622
December 15, 2025	19.01	19	19	19.17	18.9	152,845
December 12, 2025	19	18.96	18.96	19.1	18.86	95,215
December 11, 2025	18.89	19	19	19.1	18.84	203,169
December 10, 2025	18.95	18.95	18.95	19.05	18.81	130,506
December 09, 2025	19.22	18.97	18.97	19.33	18.97	196,634
December 08, 2025	19.13	19.21	19.21	19.32	19.05	325,685
December 05, 2025	19.07	19.04	19.04	19.15	18.92	123,841
December 04, 2025	18.73	18.97	18.97	19.06	18.73	166,191
December 03, 2025	18.65	18.84	18.84	18.95	18.65	207,443
December 02, 2025	18.99	18.71	18.71	19.24	18.7	191,600
December 01, 2025	19.51	18.94	18.94	19.51	18.94	199,700
November 28, 2025	19.65	19.53	19.53	19.65	19.42	89,500
November 26, 2025	19.47	19.49	19.49	19.6	19.38	230,500
November 25, 2025	19.25	19.38	19.38	19.41	19.14	235,042
November 24, 2025	18.66	19.13	19.13	19.2	18.54	368,601

Abrdn Healthcare Investors (HQH) NYSE