abrdn Healthcare Investors (HQH)

19.77
-0.23 (-1.13%)
NYSE· Last Trade: Jun 1st, 10:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Investors (HQH)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202619.7720.0019.7119.99109,73819.99
5/28/202619.4919.7319.4619.65119,12319.65
5/27/202619.4919.7219.4019.45124,34119.45
5/26/202619.4719.6419.3219.36197,74419.36
5/22/202619.6819.8019.4219.47110,85019.47
5/21/202619.0319.6319.0319.59159,71919.59
5/20/202619.6520.0219.5420.00173,99519.39
5/19/202619.6019.7619.5019.62189,90919.02
5/18/202619.9419.9919.5019.70228,67119.10
5/15/202620.2020.2019.8619.9269,03719.31
5/14/202620.3920.4020.1920.2391,21419.61
5/13/202620.3520.4420.1820.28121,38319.66
5/12/202620.1220.3820.0420.3499,14119.72
5/11/202620.1620.4419.9820.06166,72919.45
5/08/202619.8120.2019.7720.04125,67919.43
5/07/202620.3320.3319.8219.88110,08719.27
5/06/202620.0020.3519.9920.30169,59719.68
5/05/202620.0220.1619.7419.95104,89319.34
5/04/202619.7419.9719.7419.93139,90119.32
5/01/202619.9019.9019.6119.7478,07419.14
4/30/202619.6019.8519.6019.85117,99519.24
4/29/202619.6219.6419.2719.50111,78318.91
4/28/202619.7119.8519.5219.61119,98619.01
4/27/202619.3119.7019.2819.61111,27319.01
4/24/202619.4319.5019.1019.2799,85918.68
4/23/202619.6019.6519.3119.42128,42518.83
4/22/202619.8819.8919.4819.55109,72318.95
4/21/202619.8819.9519.5019.74129,68519.14
4/20/202619.9519.9519.7819.87140,30719.26
4/17/202619.9819.9919.8219.98156,35719.37
4/16/202619.7219.9019.6019.76131,36719.16
4/15/202619.8019.8519.6419.80170,73219.20
4/14/202619.5619.8019.4019.76198,15219.16
4/13/202618.9519.3918.9119.38156,43218.79
4/10/202618.9119.0518.8418.96107,97418.38
4/09/202618.6719.0518.6718.78169,60618.21
4/08/202618.8118.8118.5118.69179,64618.12
4/07/202618.3418.3918.1218.28128,73717.72
4/06/202618.3718.4818.2818.39135,19517.83
4/02/202618.2318.3617.9218.21141,69017.65
4/01/202618.0418.4518.0418.28192,04717.72
3/31/202617.4817.9717.3917.79191,96217.25
3/30/202617.4717.6917.1417.25158,07416.72
3/27/202618.1218.2117.3917.43223,35616.90
3/26/202618.0718.4618.0718.12136,23617.57
3/25/202618.0018.5618.0018.32202,01817.76
3/24/202617.6917.9717.6017.83234,38717.29
3/23/202617.9118.0617.7017.75134,79617.21
3/20/202617.8617.9717.6717.6994,15317.15
3/19/202617.9418.0917.8517.8998,07317.34
3/18/202618.3318.3318.0518.0884,13517.53
3/17/202618.3618.4618.2018.36111,00317.80
3/16/202618.0718.8017.9718.1690,67817.61
3/13/202618.3618.5517.8917.92151,62117.37
3/12/202618.4518.6118.1118.28163,49217.72
3/11/202618.7018.7818.5118.6094,52818.03
3/10/202618.3418.7418.3418.61176,10218.04
3/09/202618.0318.3617.9618.30221,58417.74
3/06/202618.0618.2917.9018.04197,16117.49
3/05/202618.6618.6618.1518.20213,87517.64
3/04/202618.7718.8018.5718.71169,81818.14
3/03/202618.7218.7918.3318.59214,63118.02
3/02/202618.8018.9718.5518.88205,62718.30