Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
21.63
+0.41 (1.93%)
At close: Jun 26, 2026, 4:00 PM EDT
21.56
-0.07 (-0.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.1921.8421.1921.6321.631.93%246,735
Jun 25, 202621.1821.4221.1321.2221.220.90%258,301
Jun 24, 202620.6021.2420.5721.0321.032.69%334,799
Jun 23, 202620.1920.5920.1620.4820.481.29%203,677
Jun 22, 202620.1920.3520.1220.2220.220.15%169,345
Jun 18, 202620.0420.2019.9020.1920.191.46%130,582
Jun 17, 202619.8519.9919.7319.9019.901.79%145,982
Jun 16, 202619.6319.7019.3919.5519.550.15%98,022
Jun 15, 202619.4619.7019.4019.5219.520.88%178,530
Jun 12, 202619.1119.3919.0419.3519.351.63%76,289
Jun 11, 202618.8119.1018.6519.0419.041.44%130,534
Jun 10, 202618.9419.2618.7018.7718.77-0.69%90,495
Jun 9, 202618.9719.2618.6218.9018.900.69%130,798
Jun 8, 202619.1019.3018.7318.7718.77-1.83%130,615
Jun 5, 202619.3019.3219.0419.1219.12-0.73%185,657
Jun 4, 202618.9919.3318.9619.2619.261.42%192,183
Jun 3, 202619.1019.1618.8918.9918.99-0.89%265,071
Jun 2, 202619.5519.5518.9919.1619.16-2.74%209,769
Jun 1, 202619.9519.9619.6619.7019.70-1.45%108,199
May 29, 202619.7720.0019.7119.9919.991.73%109,695
May 28, 202619.4919.7319.4619.6519.651.03%119,116
May 27, 202619.4919.7219.4019.4519.450.46%124,332
May 26, 202619.4719.6419.3219.3619.36-0.56%196,892
May 22, 202619.6819.8019.4219.4719.47-0.61%110,837
May 21, 202619.0319.6319.0319.5919.591.03%159,719
May 20, 202619.6520.0219.5420.0019.391.94%173,994
May 19, 202619.6019.7619.5019.6219.02-0.41%189,908
May 18, 202619.9419.9919.5019.7019.10-1.10%228,670
May 15, 202620.2020.2019.8619.9219.31-1.53%69,035
May 14, 202620.3920.4020.1920.2319.61-0.25%91,213
May 13, 202620.3520.4420.1820.2819.66-0.29%121,381
May 12, 202620.1220.3820.0420.3419.721.40%99,141
May 11, 202620.1620.4419.9820.0619.450.10%166,728
May 8, 202619.8120.2019.7720.0419.430.80%125,679
May 7, 202620.3320.3319.8319.8819.27-2.07%110,086
May 6, 202620.0020.3519.9920.3019.681.75%169,597
May 5, 202620.0220.1619.7419.9519.340.10%104,890
May 4, 202619.7419.9719.7419.9319.320.96%139,896
May 1, 202619.9019.9019.6119.7419.14-0.55%78,073
Apr 30, 202619.6019.8519.6019.8519.241.79%117,995
Apr 29, 202619.6219.6419.2719.5018.91-0.56%111,782
Apr 28, 202619.7119.8519.5219.6119.01-119,985
Apr 27, 202619.3119.7019.2819.6119.011.76%111,272
Apr 24, 202619.4319.5019.1019.2718.68-0.77%99,859
Apr 23, 202619.6019.6519.3119.4218.83-0.66%128,424
Apr 22, 202619.8819.8919.4819.5518.95-0.96%109,724
Apr 21, 202619.8819.9519.5019.7419.14-0.65%129,685
Apr 20, 202619.9519.9519.7819.8719.26-0.55%140,306
Apr 17, 202619.9819.9919.8219.9819.371.11%156,356
Apr 16, 202619.7219.9019.6019.7619.16-0.20%131,366
Apr 15, 202619.8019.8519.6419.8019.200.20%170,730
Apr 14, 202619.5619.8019.4019.7619.161.96%198,152
Apr 13, 202618.9519.3918.9119.3818.792.22%156,432
Apr 10, 202618.9119.0518.8418.9618.380.96%107,973
Apr 9, 202618.6719.0518.6718.7818.210.48%169,606
Apr 8, 202618.8118.8118.5118.6918.122.24%179,651
Apr 7, 202618.3418.3918.1218.2817.72-0.60%128,736
Apr 6, 202618.3718.4818.2818.3917.830.99%135,194
Apr 2, 202618.2318.3617.9218.2117.65-0.38%141,689
Apr 1, 202618.0418.4518.0418.2817.722.75%192,047
Mar 31, 202617.4817.9717.3917.7917.253.13%191,962
Mar 30, 202617.4717.6917.1417.2516.72-1.03%158,074
Mar 27, 202618.1218.2117.3917.4316.90-3.81%223,355
Mar 26, 202618.0718.4618.0718.1217.57-1.09%136,235
Mar 25, 202618.0018.5618.0018.3217.762.75%202,018
Mar 24, 202617.6917.9717.6017.8317.290.45%234,386
Mar 23, 202617.9118.0617.7017.7517.210.34%134,795
Mar 20, 202617.8617.9717.6717.6917.15-1.12%94,152
Mar 19, 202617.9418.0917.8517.8917.34-1.05%98,120
Mar 18, 202618.3318.3318.0518.0817.53-1.53%84,135
Mar 17, 202618.3618.4618.2018.3617.801.10%111,002
Mar 16, 202618.0718.8017.9718.1617.611.34%90,678
Mar 13, 202618.3618.5517.8917.9217.37-1.97%151,620
Mar 12, 202618.4518.6218.1118.2817.72-1.72%163,491
Mar 11, 202618.7018.7818.5118.6018.03-0.05%94,538
Mar 10, 202618.3418.7418.3418.6118.041.69%176,102
Mar 9, 202618.0318.3617.9618.3017.741.44%221,584
Mar 6, 202618.0618.2917.9018.0417.49-0.88%197,160
Mar 5, 202618.6618.6618.1518.2017.64-2.73%213,869
Mar 4, 202618.7718.8018.5718.7118.140.65%170,067
Mar 3, 202618.7218.7918.3318.5918.02-1.54%214,631
Mar 2, 202618.8018.9718.5518.8818.30-1.41%205,647
Feb 27, 202619.0219.3419.0219.1518.570.52%122,366
Feb 26, 202619.6019.6019.0219.0518.47-2.61%399,298
Feb 25, 202619.7619.8519.4519.5618.96-0.20%127,943
Feb 24, 202619.6019.7419.5919.6019.00-169,268
Feb 23, 202619.7519.9319.5919.6019.00-0.81%189,372
Feb 20, 202619.9020.0019.5519.7619.16-0.35%215,630
Feb 19, 202620.3220.4620.0820.4619.230.84%360,929
Feb 18, 202620.1620.4420.1320.2919.071.05%324,417
Feb 17, 202619.9820.3019.9120.0818.870.96%431,524
Feb 13, 202619.6119.8919.5619.8918.691.53%230,240
Feb 12, 202619.7219.7519.4519.5918.41-0.25%179,581
Feb 11, 202619.5519.7019.3019.6418.451.13%231,483
Feb 10, 202619.4419.5619.3219.4218.250.05%128,062
Feb 9, 202619.2819.4419.0219.4118.240.88%151,746
Feb 6, 202618.9119.2618.9119.2418.082.07%138,203
Feb 5, 202619.0319.2418.8318.8517.71-1.82%154,438
Feb 4, 202619.4919.5019.0019.2018.04-0.62%171,922
Feb 3, 202619.4819.6319.1219.3218.15-0.05%193,549