abrdn Healthcare Investors (HQH)

17.79
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Investors (HQH)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202617.4817.9717.3917.79191,96217.79
3/30/202617.4717.6917.1417.25158,07417.25
3/27/202618.1218.2117.3917.43223,35617.43
3/26/202618.0718.4618.0718.12136,23618.12
3/25/202618.0018.5618.0018.32202,01818.32
3/24/202617.6917.9717.6017.83234,38717.83
3/23/202617.9118.0617.7017.75134,79617.75
3/20/202617.8617.9717.6717.6994,15317.69
3/19/202617.9418.0917.8517.8998,07317.89
3/18/202618.3318.3318.0518.0884,13518.08
3/17/202618.3618.4618.2018.36111,00318.36
3/16/202618.0718.8017.9718.1690,67818.16
3/13/202618.3618.5517.8917.92151,62117.92
3/12/202618.4518.6118.1118.28163,49218.28
3/11/202618.7018.7818.5118.6094,52818.60
3/10/202618.3418.7418.3418.61176,10218.61
3/09/202618.0318.3617.9618.30221,58418.30
3/06/202618.0618.2917.9018.04197,16118.04
3/05/202618.6618.6618.1518.20213,87518.20
3/04/202618.7718.8018.5718.71169,81818.71
3/03/202618.7218.7918.3318.59214,63118.59
3/02/202618.8018.9718.5518.88205,62718.88
2/27/202619.0219.3419.0219.15122,36819.15
2/26/202619.6019.6019.0219.05399,29919.05
2/25/202619.7619.8519.4519.56127,94319.56
2/24/202619.6019.7419.5919.60169,16919.60
2/23/202619.7519.9319.5919.60189,37319.60
2/20/202619.9020.0019.5519.76215,63019.76
2/19/202620.3220.4620.0820.46360,75420.46
2/18/202620.1620.4420.1320.29324,11720.29
2/17/202619.9820.3019.9120.08431,52420.08
2/13/202619.6119.8919.5619.89230,24019.89
2/12/202619.7219.7519.4519.59179,58119.59
2/11/202619.5519.7019.3019.64231,48319.64
2/10/202619.4419.5619.3219.42128,06219.42
2/09/202619.2819.4419.0219.41150,44619.41
2/06/202618.9119.2618.9119.24138,20319.24
2/05/202619.0319.2418.8318.85154,29018.85
2/04/202619.4919.5019.0019.20171,92219.20
2/03/202619.4819.6319.1219.32193,27519.32
2/02/202619.0519.3819.0019.33159,14419.33
1/30/202619.1119.2418.8919.10123,78419.10
1/29/202619.0919.1718.9519.16106,67419.16
1/28/202619.4019.4019.0319.07172,26919.07
1/27/202619.5319.6019.2819.40151,21019.40
1/26/202619.4819.6219.3819.54115,22719.54
1/23/202619.6519.7619.3619.49144,25019.49
1/22/202619.5519.7919.2319.64259,25319.64
1/21/202619.0519.4419.0419.44252,66019.44
1/20/202618.6818.9418.5018.94207,32118.94
1/16/202619.0619.2018.8218.82540,39818.82
1/15/202619.3419.3418.9219.01182,92619.01
1/14/202618.9719.2218.9519.18238,30819.18
1/13/202619.2519.3118.7818.91190,13718.91
1/12/202619.3519.3718.8919.17215,61219.17
1/09/202619.2319.4519.1919.38131,12919.38
1/08/202619.4019.4018.9419.09213,93819.09
1/07/202619.1419.6419.1319.41271,30619.41
1/06/202618.7719.1418.7419.04184,27219.04
1/05/202618.9918.9918.3918.70236,96018.70
1/02/202619.1419.1418.7118.87175,18718.87