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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.08	16.27	16.27	16.3	16.01	307,500
August 13, 2025	15.78	16.11	16.11	16.13	15.71	408,591
August 12, 2025	15.49	15.69	15.69	15.72	15.49	305,000
August 11, 2025	15.3	15.5	15.5	15.5	15.26	366,683
August 08, 2025	15.27	15.34	15.34	15.49	15.27	381,460
August 07, 2025	15.52	15.26	15.26	15.54	15.14	651,180
August 06, 2025	15.8	15.47	15.47	15.8	15.44	606,337
August 05, 2025	16.25	15.8	15.8	16.27	15.75	655,273
August 04, 2025	16.21	16.24	16.24	16.29	16.11	366,737
August 01, 2025	16.18	16.21	16.21	16.4	16.15	347,843
July 31, 2025	16.78	16.35	16.35	16.8	16.3	343,339
July 30, 2025	16.75	16.71	16.71	16.86	16.64	372,544
July 29, 2025	17	16.75	16.75	17.1	16.71	398,123
July 28, 2025	17.16	17.07	17.07	17.2	17.02	220,835
July 25, 2025	17.28	17.14	17.14	17.45	17.13	259,947
July 24, 2025	17.57	17.48	17.48	17.65	17.4	197,420
July 23, 2025	17.47	17.66	17.48	17.67	17.46	186,820
July 22, 2025	17.02	17.3	17.12	17.3	17.02	273,059
July 21, 2025	17.31	16.93	16.93	17.41	16.93	530,700
July 18, 2025	17.64	17.21	17.21	17.7	17.12	1.26M
July 17, 2025	17.88	17.64	17.64	17.91	17.61	332,689
July 16, 2025	17.82	17.89	17.89	18	17.75	226,700
July 15, 2025	18.15	17.76	17.76	18.15	17.71	313,580
July 14, 2025	17.84	17.98	17.98	18.06	17.71	350,322
July 11, 2025	18.04	17.93	17.93	18.04	17.8	236,111
July 10, 2025	17.99	18.04	18.04	18.2	17.97	266,200
July 09, 2025	18.15	17.97	17.97	18.16	17.95	177,271
July 08, 2025	18.05	18.07	18.07	18.29	18.01	157,300
July 07, 2025	18.36	18.01	18.01	18.37	17.95	210,700
July 03, 2025	18.43	18.4	18.4	18.45	18.34	138,510
July 02, 2025	18.61	18.43	18.43	18.61	18.42	139,731
July 01, 2025	18.39	18.63	18.63	18.72	18.22	168,361
June 30, 2025	18.35	18.39	18.39	18.39	18.2	196,100
June 27, 2025	18.05	18.19	18.19	18.29	18.05	120,304
June 26, 2025	18.24	18.04	18.04	18.29	18.04	130,900
June 25, 2025	18.21	18.21	18.21	18.27	18.03	112,422
June 24, 2025	17.92	18.2	18.2	18.24	17.79	150,168
June 23, 2025	17.9	17.77	17.77	18.18	17.75	200,900
June 20, 2025	18.26	17.99	17.81	18.4	17.94	131,935
June 18, 2025	18.09	18.12	17.94	18.26	18.08	86,921
June 17, 2025	18.42	18.05	17.87	18.64	18.03	124,100
June 16, 2025	18.66	18.45	18.27	18.71	18.4	75,740
June 13, 2025	18.59	18.54	18.35	18.72	18.51	129,600
June 12, 2025	18.69	18.72	18.53	18.74	18.63	104,600
June 11, 2025	18.68	18.69	18.5	18.74	18.58	107,124

Abrdn Healthcare Opportunities Fund (THQ) NYSE