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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.8	19.82	19.82	19.82	19.57	205,325
January 12, 2026	19.81	19.79	19.79	19.89	19.67	267,800
January 09, 2026	19.85	19.76	19.76	19.97	19.63	168,629
January 08, 2026	19.82	19.68	19.68	19.93	19.52	213,717
January 07, 2026	19.75	19.89	19.89	20.14	19.64	238,234
January 06, 2026	19.37	19.68	19.68	19.78	19.37	239,900
January 05, 2026	19.26	19.31	19.31	19.39	19.01	271,809
January 02, 2026	19.34	19.28	19.28	19.45	19.09	193,300
December 31, 2025	19.18	19.13	19.13	19.23	19.05	155,400
December 30, 2025	19.27	19.33	19.33	19.51	19.27	211,369
December 29, 2025	19.28	19.26	19.26	19.38	19.26	132,800
December 26, 2025	19.26	19.28	19.28	19.35	19.2	138,722
December 24, 2025	19.13	19.23	19.23	19.29	19.13	109,566
December 23, 2025	18.95	19.12	19.12	19.16	18.95	166,113
December 22, 2025	18.82	18.92	18.92	18.98	18.82	141,326
December 19, 2025	18.65	18.9	18.9	18.98	18.62	117,632
December 18, 2025	18.66	18.72	18.72	18.84	18.66	101,900
December 17, 2025	18.78	18.64	18.64	18.85	18.64	117,618
December 16, 2025	18.99	18.67	18.67	18.99	18.6	136,700
December 15, 2025	18.73	18.93	18.93	18.97	18.68	156,246
December 12, 2025	18.69	18.73	18.73	18.73	18.61	143,864
December 11, 2025	18.5	18.61	18.61	18.7	18.45	114,900
December 10, 2025	18.33	18.54	18.54	18.56	18.3	145,600
December 09, 2025	18.51	18.34	18.34	18.7	18.33	142,049
December 08, 2025	18.81	18.57	18.57	18.9	18.52	150,437
December 05, 2025	18.87	18.77	18.77	18.94	18.72	127,200
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

Abrdn Healthcare Opportunities Fund (THQ) NYSE