Abrdn Healthcare Investors - HQH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.91	17.76	17.76	17.91	17.52	206,200
November 06, 2025	18.03	17.92	17.92	18.13	17.81	302,000
November 05, 2025	18.15	18.09	18.09	18.25	17.9	223,742
November 04, 2025	18.59	18.23	18.23	18.65	18.18	243,539
November 03, 2025	19	18.8	18.8	19.1	18.4	420,300
October 31, 2025	19.61	19.69	19.69	19.69	19.44	152,954
October 30, 2025	19.27	19.56	19.56	19.58	19.22	112,913
October 29, 2025	19.62	19.38	19.38	19.62	19.37	138,252
October 28, 2025	19.4	19.6	19.6	19.63	19.27	155,400
October 27, 2025	19.04	19.31	19.31	19.34	19.04	163,700
October 24, 2025	18.91	18.99	18.99	19.16	18.91	209,102
October 23, 2025	18.78	18.84	18.84	18.88	18.68	102,203
October 22, 2025	19.22	18.8	18.8	19.22	18.75	190,082
October 21, 2025	19.37	19.22	19.22	19.4	19.09	160,500
October 20, 2025	18.98	19.19	19.19	19.25	18.98	140,005
October 17, 2025	19.04	18.97	18.97	19.22	18.82	200,924
October 16, 2025	19.17	19.03	19.03	19.45	19	195,600
October 15, 2025	19	19.06	19.06	19.13	18.95	208,500
October 14, 2025	18.87	18.9	18.9	18.98	18.7	205,294
October 13, 2025	18.8	18.87	18.87	18.93	18.72	155,919
October 10, 2025	18.96	18.68	18.68	18.96	18.52	335,349
October 09, 2025	18.93	18.93	18.93	19.18	18.82	264,700
October 08, 2025	18.64	18.79	18.79	18.87	18.52	181,738
October 07, 2025	18.44	18.57	18.57	18.57	18.32	178,100
October 06, 2025	18.63	18.37	18.37	18.66	18.37	204,848
October 03, 2025	18.55	18.63	18.63	18.79	18.5	172,519
October 02, 2025	18.58	18.39	18.39	18.58	18.25	196,500
October 01, 2025	18.46	18.59	18.59	18.65	18.4	287,617
September 30, 2025	17.98	18.46	18.46	18.46	17.93	241,844
September 29, 2025	17.8	17.98	17.98	17.98	17.68	264,200
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

Abrdn Healthcare Investors (HQH) NYSE