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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.3	16.96	16.96	17.3	16.92	226,113
September 09, 2025	17.12	17.22	17.22	17.28	17.12	141,900
September 08, 2025	17.2	17.16	17.16	17.23	17.1	195,900
September 05, 2025	17.07	17.2	17.2	17.22	17.05	127,600
September 04, 2025	17.03	17.09	17.09	17.13	16.98	122,027
September 03, 2025	17.03	17	17	17.17	16.97	293,155
September 02, 2025	16.91	17.01	17.01	17.2	16.91	293,432
August 29, 2025	16.9	17.01	17.01	17.04	16.87	209,545
August 28, 2025	16.9	16.87	16.87	16.9	16.76	238,400
August 27, 2025	16.85	16.87	16.87	16.95	16.81	152,703
August 26, 2025	16.68	16.88	16.88	16.92	16.68	225,914
August 25, 2025	16.95	16.76	16.76	16.96	16.75	270,045
August 22, 2025	16.96	16.95	16.95	17.1	16.9	168,700
August 21, 2025	16.95	17.04	16.86	17.2	16.95	223,033
August 20, 2025	17.07	17.1	16.92	17.14	16.95	237,300
August 19, 2025	16.88	16.94	16.76	17	16.85	216,200
August 18, 2025	16.9	16.85	16.67	17	16.8	346,200
August 15, 2025	16.5	16.7	16.7	16.7	16.45	384,936

Abrdn Healthcare Opportunities Fund (THQ) NYSE