Abrdn Healthcare Investors - HQH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.04	18.52	18.52	18.6	17.88	156,605
November 20, 2025	18.91	18.61	18.04	19.18	18.56	195,100
November 19, 2025	18.83	18.83	18.83	19	18.75	188,100
November 18, 2025	18.94	18.88	18.88	18.99	18.65	234,400
November 17, 2025	18.79	18.94	18.94	19.12	18.75	297,902
November 14, 2025	18.44	18.72	18.72	18.93	18.44	294,020
November 13, 2025	18.71	18.6	18.6	18.95	18.6	177,622
November 12, 2025	18.7	18.89	18.89	18.9	18.7	208,889
November 11, 2025	18.02	18.57	18.57	18.64	17.9	180,100
November 10, 2025	17.78	17.94	17.94	18.08	17.75	306,008
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

Abrdn Healthcare Investors (HQH) NYSE