Abrdn Healthcare Opportunities Fund - THQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.74	18.76	18.76	18.85	18.7	108,062
December 03, 2025	18.77	18.81	18.81	18.93	18.77	86,400
December 02, 2025	18.86	18.77	18.77	19	18.7	117,852
December 01, 2025	19	18.86	18.86	19.19	18.86	179,622
November 28, 2025	19.4	19.13	19.13	19.47	19.08	135,587
November 26, 2025	19.01	19.21	19.21	19.21	19	189,630
November 25, 2025	18.49	18.96	18.96	18.99	18.45	266,436
November 24, 2025	18.24	18.38	18.38	18.5	18.19	227,200
November 21, 2025	17.8	18.17	18.17	18.35	17.8	170,633
November 20, 2025	18.17	17.95	17.77	18.3	17.9	156,759
November 19, 2025	18.11	18.2	18.02	18.26	18.07	133,000
November 18, 2025	18.18	18.15	17.97	18.25	18.09	128,213
November 17, 2025	18.09	18.15	17.97	18.41	18.09	156,000
November 14, 2025	18.2	18.14	18.14	18.28	18	120,200
November 13, 2025	18.23	18.2	18.2	18.43	18.2	162,200
November 12, 2025	18.08	18.29	18.29	18.31	18.08	127,300
November 11, 2025	17.59	17.99	17.99	17.99	17.59	133,600
November 10, 2025	17.35	17.59	17.59	17.7	17.35	182,017
November 07, 2025	17.53	17.4	17.4	17.58	17.3	153,642
November 06, 2025	17.57	17.56	17.56	17.65	17.42	154,318
November 05, 2025	17.77	17.66	17.66	17.83	17.61	148,736
November 04, 2025	17.81	17.78	17.78	17.94	17.71	130,600
November 03, 2025	18	17.85	17.85	18.06	17.65	213,355
October 31, 2025	18.2	18.1	18.1	18.2	18	176,102
October 30, 2025	18.05	18.13	18.13	18.25	18.03	180,131
October 29, 2025	18.21	18	18	18.22	17.96	189,137
October 28, 2025	18.25	18.2	18.2	18.25	18.11	171,296
October 27, 2025	18.19	18.24	18.24	18.25	18.11	163,942
October 24, 2025	18.11	18.19	18.19	18.25	18.11	135,338
October 23, 2025	18.23	18.25	18.07	18.28	18.12	155,700
October 22, 2025	18.21	18.13	18.13	18.31	18.11	153,300
October 21, 2025	18.03	18.11	18.11	18.18	18.02	146,429
October 20, 2025	17.98	18.02	18.02	18.06	17.92	137,848
October 17, 2025	17.81	17.89	17.89	17.9	17.68	122,800
October 16, 2025	17.84	17.76	17.76	17.99	17.7	116,196
October 15, 2025	17.87	17.79	17.79	17.96	17.72	173,800
October 14, 2025	17.61	17.82	17.82	17.93	17.61	124,204
October 13, 2025	17.75	17.82	17.82	17.9	17.72	166,800
October 10, 2025	18.24	17.76	17.76	18.26	17.71	251,627
October 09, 2025	18.3	18.17	18.17	18.35	18.16	162,800
October 08, 2025	18	18.24	18.24	18.24	18	122,900
October 07, 2025	18	18.02	18.02	18.13	17.98	134,342
October 06, 2025	18.16	18.03	18.03	18.24	18	223,244
October 03, 2025	18	18.17	18.17	18.3	17.95	308,400
October 02, 2025	17.75	17.89	17.89	17.91	17.62	291,152
October 01, 2025	17.32	17.75	17.75	17.82	17.29	345,647
September 30, 2025	16.94	17.29	17.29	17.34	16.9	294,721
September 29, 2025	17	16.9	16.9	17	16.83	311,231
September 26, 2025	16.95	17	17	17.08	16.78	230,253
September 25, 2025	17.17	16.96	16.96	17.19	16.88	204,280
September 24, 2025	17.23	17.12	17.12	17.26	17.07	146,200
September 23, 2025	17.13	17.24	17.24	17.37	17.07	328,421
September 22, 2025	17.22	17.27	17.09	17.33	17.15	269,319
September 19, 2025	17.29	17.24	17.24	17.31	17.17	228,900
September 18, 2025	17	17.13	17.13	17.21	17	189,701
September 17, 2025	17.04	16.97	16.97	17.2	16.95	202,900
September 16, 2025	17.03	16.95	16.95	17.09	16.92	274,502
September 15, 2025	17.22	17.02	17.02	17.25	17	334,312
September 12, 2025	17.19	17.14	17.14	17.3	17.11	276,166
September 11, 2025	16.99	17.16	17.16	17.25	16.99	168,100

Abrdn Healthcare Opportunities Fund (THQ) NYSE