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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.11	18.95	18.95	19.22	18.93	116,231
February 19, 2026	19.17	19.32	19.14	19.41	19.13	110,649
February 18, 2026	19.17	19.32	19.14	19.35	19.13	134,100
February 17, 2026	18.94	19.15	18.97	19.21	18.89	162,606
February 13, 2026	19.06	19.06	19.06	19.23	19.04	77,600
February 12, 2026	19.09	19.09	19.09	19.2	19	97,236
February 11, 2026	19.08	19.09	19.09	19.15	18.96	84,400
February 10, 2026	19.11	18.91	18.91	19.11	18.88	136,708
February 09, 2026	19.15	19.02	19.02	19.16	18.79	173,505
February 06, 2026	18.98	19.12	19.12	19.12	18.87	213,000
February 05, 2026	19.08	18.84	18.84	19.25	18.82	153,305
February 04, 2026	19.15	19.21	19.21	19.28	19.01	157,608
February 03, 2026	19.22	19.01	19.01	19.39	18.95	148,174
February 02, 2026	19.18	19.29	19.29	19.35	19.15	143,707
January 30, 2026	19.2	19.15	19.15	19.24	18.98	188,336
January 29, 2026	19.01	19.07	19.07	19.23	18.92	201,976
January 28, 2026	19.17	18.96	18.96	19.23	18.9	247,238
January 27, 2026	19.5	19.23	19.23	19.63	19.17	315,600
January 26, 2026	19.88	19.75	19.75	20.04	19.68	176,100
January 23, 2026	20.06	19.88	19.88	20.09	19.84	135,931
January 22, 2026	20.13	20.21	20.03	20.39	20.06	278,400
January 21, 2026	19.78	20.16	20.16	20.16	19.75	158,882
January 20, 2026	19.64	19.66	19.66	19.73	19.5	168,526
January 16, 2026	19.8	19.74	19.74	19.96	19.59	672,918
January 15, 2026	20	19.79	19.79	20	19.71	222,334
January 14, 2026	19.82	19.93	19.93	19.96	19.66	206,600
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

Abrdn Healthcare Opportunities Fund (THQ) NYSE