Abrdn Healthcare Investors - HQH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.26	17.77	17.77	17.8	17.25	284,700
September 25, 2025	17.28	17.19	17.19	17.3	17.04	219,734
September 24, 2025	17	17.25	17.25	17.4	16.98	299,600
September 23, 2025	16.96	16.98	16.98	17	16.87	117,100
September 22, 2025	16.93	16.95	16.95	16.95	16.82	176,000
September 19, 2025	16.84	16.87	16.87	16.89	16.8	184,621
September 18, 2025	16.59	16.79	16.79	16.79	16.59	179,327
September 17, 2025	16.49	16.5	16.5	16.65	16.43	122,948
September 16, 2025	16.46	16.41	16.41	16.47	16.36	136,600
September 15, 2025	16.73	16.46	16.46	16.74	16.41	220,833
September 12, 2025	16.83	16.68	16.68	16.83	16.68	103,418
September 11, 2025	16.69	16.83	16.83	16.85	16.69	102,816
September 10, 2025	16.84	16.66	16.66	16.84	16.6	155,219
September 09, 2025	16.78	16.8	16.8	16.84	16.7	113,623
September 08, 2025	16.98	16.81	16.81	16.98	16.75	123,783
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

Abrdn Healthcare Investors (HQH) NYSE