Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
19.04
+0.07 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0719.1518.9219.0419.040.37%123,841
Dec 4, 202518.7319.0718.7318.9718.970.69%169,791
Dec 3, 202518.6518.9518.6518.8418.840.69%207,446
Dec 2, 202518.9919.2418.7018.7118.71-1.21%191,575
Dec 1, 202519.5119.5118.9418.9418.94-3.02%199,657
Nov 28, 202519.6519.6519.4319.5319.530.21%88,445
Nov 26, 202519.4719.6019.3819.4919.490.57%230,487
Nov 25, 202519.2519.4119.1419.3819.381.31%234,703
Nov 24, 202518.6619.2018.5419.1319.133.29%368,601
Nov 21, 202518.0418.6017.8818.5218.52-0.48%156,595
Nov 20, 202518.9119.1818.5618.6118.04-1.17%195,074
Nov 19, 202518.8319.0018.7518.8318.25-0.26%188,073
Nov 18, 202518.9418.9918.6518.8818.30-0.32%234,367
Nov 17, 202518.7919.1218.7518.9418.361.18%297,902
Nov 14, 202518.4418.9318.4418.7218.150.65%294,020
Nov 13, 202518.7118.9518.6018.6018.03-1.54%177,622
Nov 12, 202518.7018.9018.7018.8918.311.72%208,889
Nov 11, 202518.0218.6417.9018.5718.003.51%180,082
Nov 10, 202517.7818.0817.7517.9417.391.01%306,008
Nov 7, 202517.9117.9117.5217.7617.22-0.89%206,198
Nov 6, 202518.0318.1317.8117.9217.37-0.94%301,981
Nov 5, 202518.1518.2517.9018.0917.54-0.77%223,742
Nov 4, 202518.5918.6518.1818.2317.67-3.03%243,539
Nov 3, 202519.0019.1018.4018.8018.22-4.52%420,279
Oct 31, 202519.6119.6919.4419.6919.090.66%152,954
Oct 30, 202519.2719.5819.2219.5618.960.93%112,913
Oct 29, 202519.6219.6219.3719.3818.79-1.12%138,252
Oct 28, 202519.4019.6319.2719.6019.001.50%155,380
Oct 27, 202519.0419.3419.0419.3118.721.69%163,655
Oct 24, 202518.9119.1618.9118.9918.410.80%209,102
Oct 23, 202518.7818.8818.6818.8418.260.21%102,203
Oct 22, 202519.2219.2218.7518.8018.22-2.19%190,082
Oct 21, 202519.3719.4019.0919.2218.630.16%160,460
Oct 20, 202518.9819.2518.9819.1918.601.16%140,005
Oct 17, 202519.0419.2218.8218.9718.39-0.32%200,924
Oct 16, 202519.1719.4519.0019.0318.45-0.16%195,583
Oct 15, 202519.0019.1318.9519.0618.480.85%208,460
Oct 14, 202518.8718.9818.7018.9018.320.16%205,294
Oct 13, 202518.8018.9318.7218.8718.291.02%155,919
Oct 10, 202518.9618.9618.5218.6818.11-1.32%335,349
Oct 9, 202518.9319.1818.8218.9318.350.75%264,680
Oct 8, 202518.6418.8718.5218.7918.211.18%181,738
Oct 7, 202518.4418.5718.3218.5718.001.09%178,073
Oct 6, 202518.6318.6618.3718.3717.81-1.40%204,848
Oct 3, 202518.5518.7918.5018.6318.061.31%172,519
Oct 2, 202518.5818.5818.2518.3917.83-1.08%196,475
Oct 1, 202518.4618.6518.4018.5918.020.70%287,617
Sep 30, 202517.9818.4617.9318.4617.892.67%241,844
Sep 29, 202517.8017.9817.6817.9817.431.18%264,191
Sep 26, 202517.2617.8017.2517.7717.233.37%284,694
Sep 25, 202517.2817.3017.0417.1916.66-0.35%219,734
Sep 24, 202517.0017.4016.9817.2516.721.59%299,552
Sep 23, 202516.9617.0016.8716.9816.460.18%117,098
Sep 22, 202516.9316.9516.8216.9516.430.47%175,975
Sep 19, 202516.8416.8916.8016.8716.350.48%184,621
Sep 18, 202516.5916.7916.5816.7916.281.76%180,642
Sep 17, 202516.4916.6516.4316.5015.990.55%122,948
Sep 16, 202516.4616.4716.3616.4115.91-0.30%136,568
Sep 15, 202516.7316.7416.4116.4615.96-1.32%220,833
Sep 12, 202516.8316.8316.6816.6816.17-0.89%103,418
Sep 11, 202516.6916.8516.6916.8316.311.02%102,816
Sep 10, 202516.8416.8416.6016.6616.15-0.83%155,219
Sep 9, 202516.7816.8416.7016.8016.29-0.06%113,623
Sep 8, 202516.9816.9816.7516.8116.30-0.77%123,783
Sep 5, 202516.8216.9416.7516.9416.421.26%173,674
Sep 4, 202516.7516.7616.6016.7316.22-0.12%109,351
Sep 3, 202516.7016.8316.5916.7516.240.66%240,330
Sep 2, 202516.4716.6816.4716.6416.130.60%187,038
Aug 29, 202516.4016.5416.3016.5416.030.98%195,246
Aug 28, 202516.4216.4416.3016.3815.880.06%176,318
Aug 27, 202516.2516.3916.2016.3715.870.86%149,282
Aug 26, 202516.1616.3216.1016.2315.730.31%221,602
Aug 25, 202516.4116.4216.1316.1815.68-1.22%188,605
Aug 22, 202516.3816.5916.3216.3815.88-2.44%216,074
Aug 21, 202516.7516.9016.5916.7915.780.24%269,740
Aug 20, 202516.7316.7516.5716.7515.740.18%324,444
Aug 19, 202516.6416.7416.6116.7215.721.03%314,856
Aug 18, 202516.4716.5916.4616.5515.560.61%269,877
Aug 15, 202516.4016.4516.3216.4515.461.17%183,463
Aug 14, 202516.1316.3216.0116.2615.280.62%162,798
Aug 13, 202516.0316.2115.9916.1615.191.64%324,970
Aug 12, 202515.6715.9015.6715.9014.941.60%215,700
Aug 11, 202515.7115.8315.6015.6514.710.13%167,187
Aug 8, 202515.6115.7815.5715.6314.690.32%83,926
Aug 7, 202515.6915.8315.5115.5814.64-0.76%251,866
Aug 6, 202515.8815.8815.5715.7014.76-0.63%164,311
Aug 5, 202515.9215.9315.7915.8014.85-0.63%242,767
Aug 4, 202515.7815.9315.7015.9014.941.02%131,375
Aug 1, 202515.6515.8715.6015.7414.790.58%149,228
Jul 31, 202515.9016.1215.6315.6514.71-1.39%150,963
Jul 30, 202516.0116.1115.7915.8714.92-0.63%136,241
Jul 29, 202516.0516.0515.9015.9715.01-0.50%131,463
Jul 28, 202516.2216.2216.0016.0515.09-0.86%95,404
Jul 25, 202516.2216.2516.0516.1915.22-0.18%145,112
Jul 24, 202516.1516.3616.1216.2215.250.43%191,456
Jul 23, 202515.9816.1915.9516.1515.181.25%318,155
Jul 22, 202515.6616.0015.6615.9514.991.85%209,482
Jul 21, 202515.9916.0115.6315.6614.72-2.61%361,681
Jul 18, 202515.8316.0915.5816.0815.111.97%712,491
Jul 17, 202515.7015.8315.6915.7714.820.51%244,902