Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
18.30
+0.26 (1.44%)
At close: Mar 9, 2026, 4:00 PM EDT
18.25
-0.05 (-0.27%)
After-hours: Mar 9, 2026, 7:00 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0318.3617.9618.3018.301.44%221,584
Mar 6, 202618.0618.2917.9018.0418.04-0.88%197,160
Mar 5, 202618.6618.6618.1518.2018.20-2.73%213,869
Mar 4, 202618.7718.8018.5718.7118.710.65%168,216
Mar 3, 202618.7218.7918.3318.5918.59-1.54%214,631
Mar 2, 202618.8018.9718.5518.8818.88-1.41%205,627
Feb 27, 202619.0219.3419.0219.1519.150.52%122,366
Feb 26, 202619.6019.6019.0219.0519.05-2.61%399,223
Feb 25, 202619.7619.8519.4519.5619.56-0.20%127,791
Feb 24, 202619.6019.7419.5919.6019.60-169,168
Feb 23, 202619.7519.9319.5919.6019.60-0.81%188,872
Feb 20, 202619.9020.0019.5519.7619.76-3.42%215,628
Feb 19, 202620.3220.4620.0820.4619.830.84%359,583
Feb 18, 202620.1620.4420.1320.2919.671.05%324,417
Feb 17, 202619.9820.3019.9120.0819.460.96%431,524
Feb 13, 202619.6119.8919.5619.8919.281.53%230,240
Feb 12, 202619.7219.7519.4519.5918.99-0.25%179,581
Feb 11, 202619.5519.7019.3019.6419.041.13%231,483
Feb 10, 202619.4419.5619.3219.4218.820.05%128,062
Feb 9, 202619.2819.4419.0219.4118.810.88%151,746
Feb 6, 202618.9119.2618.9119.2418.652.07%138,203
Feb 5, 202619.0319.2418.8318.8518.27-1.82%154,438
Feb 4, 202619.4919.5019.0019.2018.61-0.62%171,922
Feb 3, 202619.4819.6319.1219.3218.73-0.05%193,549
Feb 2, 202619.0519.3819.0019.3318.731.20%159,244
Jan 30, 202619.1119.2418.8919.1018.51-0.31%123,784
Jan 29, 202619.0919.1718.9519.1618.570.47%106,674
Jan 28, 202619.4019.4019.0319.0718.48-1.70%172,289
Jan 27, 202619.5319.6019.2819.4018.80-0.72%151,210
Jan 26, 202619.4819.6219.3819.5418.940.26%115,538
Jan 23, 202619.6519.7619.3619.4918.89-0.76%144,250
Jan 22, 202619.5519.7919.2419.6419.041.03%259,253
Jan 21, 202619.0519.4419.0419.4418.842.64%252,905
Jan 20, 202618.6818.9418.5018.9418.360.64%207,331
Jan 16, 202619.0619.2018.8218.8218.24-1.00%540,398
Jan 15, 202619.3419.3418.9219.0118.42-0.89%182,926
Jan 14, 202618.9719.2218.9519.1818.591.43%238,312
Jan 13, 202619.2519.3118.7818.9118.33-1.36%190,141
Jan 12, 202619.3519.3718.8919.1718.58-1.08%230,668
Jan 9, 202619.2319.4519.1919.3818.781.52%131,129
Jan 8, 202619.4019.4018.9419.0918.50-1.65%213,938
Jan 7, 202619.1419.6419.1319.4118.811.94%271,310
Jan 6, 202618.7719.1418.7419.0418.451.82%184,277
Jan 5, 202618.9918.9918.3918.7018.12-0.90%236,960
Jan 2, 202619.1419.1418.7118.8718.29-0.37%175,187
Dec 31, 202518.9419.1018.7918.9418.36-153,449
Dec 30, 202519.0019.0518.7618.9418.360.21%251,928
Dec 29, 202519.2019.2018.8918.9018.32-1.82%112,445
Dec 26, 202519.3719.3719.1119.2518.66-0.26%147,553
Dec 24, 202519.3319.3519.1619.3018.710.63%102,653
Dec 23, 202519.2519.2519.0419.1818.59-97,927
Dec 22, 202519.1019.2018.9419.1818.591.11%162,395
Dec 19, 202518.7819.0518.7518.9718.391.28%124,912
Dec 18, 202518.9219.0218.6418.7318.15-0.11%134,490
Dec 17, 202518.8919.1118.7518.7518.17-0.27%174,527
Dec 16, 202519.1819.1818.7618.8018.22-1.05%197,622
Dec 15, 202519.0119.1818.9019.0018.410.21%152,845
Dec 12, 202519.0019.1018.8618.9618.38-0.21%95,215
Dec 11, 202518.8919.1018.8419.0018.410.26%203,169
Dec 10, 202518.9519.0518.8118.9518.37-0.11%133,476
Dec 9, 202519.2219.3318.9718.9718.39-1.25%196,634
Dec 8, 202519.1319.3219.0519.2118.620.89%325,685
Dec 5, 202519.0719.1518.9219.0418.450.37%123,841
Dec 4, 202518.7319.0718.7318.9718.390.69%169,791
Dec 3, 202518.6518.9518.6518.8418.260.69%207,448
Dec 2, 202518.9919.2418.7018.7118.13-1.21%191,575
Dec 1, 202519.5119.5118.9418.9418.36-3.02%199,681
Nov 28, 202519.6519.6519.4319.5318.930.21%89,470
Nov 26, 202519.4719.6019.3819.4918.890.57%230,487
Nov 25, 202519.2519.4119.1419.3818.781.31%235,042
Nov 24, 202518.6619.2018.5419.1318.543.29%368,601
Nov 21, 202518.0418.6017.8818.5217.95-0.48%156,605
Nov 20, 202518.9119.1818.5618.6117.48-1.17%195,074
Nov 19, 202518.8319.0018.7518.8317.69-0.26%188,073
Nov 18, 202518.9418.9918.6518.8817.74-0.32%234,367
Nov 17, 202518.7919.1218.7518.9417.791.18%297,902
Nov 14, 202518.4418.9318.4418.7217.590.65%294,020
Nov 13, 202518.7118.9518.6018.6017.48-1.54%177,622
Nov 12, 202518.7018.9018.7018.8917.751.72%208,889
Nov 11, 202518.0218.6417.9018.5717.453.51%180,082
Nov 10, 202517.7818.0817.7517.9416.861.01%306,008
Nov 7, 202517.9117.9117.5217.7616.69-0.89%206,198
Nov 6, 202518.0318.1317.8117.9216.84-0.94%301,981
Nov 5, 202518.1518.2517.9018.0917.00-0.77%223,742
Nov 4, 202518.5918.6518.1818.2317.13-3.03%243,539
Nov 3, 202519.0019.1018.4018.8017.66-4.52%420,279
Oct 31, 202519.6119.6919.4419.6918.500.66%152,954
Oct 30, 202519.2719.5819.2219.5618.380.93%112,913
Oct 29, 202519.6219.6219.3719.3818.21-1.12%138,252
Oct 28, 202519.4019.6319.2719.6018.411.50%155,380
Oct 27, 202519.0419.3419.0419.3118.141.69%163,655
Oct 24, 202518.9119.1618.9118.9917.840.80%209,102
Oct 23, 202518.7818.8818.6818.8417.700.21%102,203
Oct 22, 202519.2219.2218.7518.8017.66-2.19%190,082
Oct 21, 202519.3719.4019.0919.2218.060.16%160,460
Oct 20, 202518.9819.2518.9819.1918.031.16%140,005
Oct 17, 202519.0419.2218.8218.9717.82-0.32%200,924
Oct 16, 202519.1719.4519.0019.0317.88-0.16%195,583
Oct 15, 202519.0019.1318.9519.0617.910.85%208,460
Oct 14, 202518.8718.9818.7018.9017.760.16%205,294