Skip to main content
Abrdn Healthcare Opportunities Fund (THQ)
NYSE: THQ · Real-Time Price · USD
18.34
-0.23 (-1.24%)
At close: Mar 6, 2026, 4:00 PM EST
18.38
+0.04 (0.22%)
After-hours: Mar 6, 2026, 7:00 PM EST

THQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5418.5718.2618.3418.34-1.24%110,051
Mar 5, 202618.8818.8818.4918.5718.57-2.21%164,783
Mar 4, 202618.9519.1418.9218.9918.990.05%90,515
Mar 3, 202619.1019.1218.7818.9818.98-0.99%161,321
Mar 2, 202619.2219.2719.0819.1719.17-0.62%183,834
Feb 27, 202619.1319.2919.0419.2919.290.94%156,819
Feb 26, 202619.0719.1418.8719.1119.110.68%115,980
Feb 25, 202619.0019.1718.9318.9818.98-0.32%104,728
Feb 24, 202619.0819.1519.0119.0419.040.05%85,891
Feb 23, 202618.9219.0718.8919.0319.030.42%132,125
Feb 20, 202619.1119.2218.9318.9518.95-1.92%116,224
Feb 19, 202619.1719.4119.1319.3219.14-109,797
Feb 18, 202619.1719.3519.1319.3219.140.89%134,096
Feb 17, 202618.9419.2118.8919.1518.970.47%162,606
Feb 13, 202619.0619.2319.0419.0618.88-0.16%77,570
Feb 12, 202619.0919.2019.0019.0918.91-97,236
Feb 11, 202619.0819.1518.9619.0918.910.95%84,355
Feb 10, 202619.1119.1118.8818.9118.73-0.58%136,708
Feb 9, 202619.1519.1618.7919.0218.84-0.52%173,505
Feb 6, 202618.9819.1218.8719.1218.941.49%212,998
Feb 5, 202619.0819.2518.8218.8418.66-1.93%153,305
Feb 4, 202619.1519.2819.0119.2119.031.05%157,608
Feb 3, 202619.2219.3918.9619.0118.83-1.45%148,174
Feb 2, 202619.1819.3519.1519.2919.110.73%143,707
Jan 30, 202619.2019.2418.9819.1518.970.42%188,336
Jan 29, 202619.0119.2318.9219.0718.890.58%201,976
Jan 28, 202619.1719.2318.9018.9618.78-1.40%247,238
Jan 27, 202619.5019.6319.1719.2319.05-2.63%315,600
Jan 26, 202619.8820.0419.6819.7519.57-0.65%176,076
Jan 23, 202620.0620.0919.8419.8819.69-1.63%135,931
Jan 22, 202620.1320.3920.0620.2119.840.25%278,361
Jan 21, 202619.7820.1619.7520.1619.792.54%158,882
Jan 20, 202619.6419.7319.5019.6619.30-0.41%168,526
Jan 16, 202619.8019.9619.5919.7419.38-0.25%672,918
Jan 15, 202620.0020.0019.7119.7919.43-0.70%222,334
Jan 14, 202619.8219.9619.6619.9319.570.55%206,572
Jan 13, 202619.8019.8219.5719.8219.460.15%205,325
Jan 12, 202619.8119.8919.6719.7919.430.15%267,779
Jan 9, 202619.8519.9719.6319.7619.400.41%168,629
Jan 8, 202619.8219.9319.5219.6819.32-1.06%213,717
Jan 7, 202619.7520.1419.6419.8919.531.07%238,234
Jan 6, 202619.3719.7819.3719.6819.321.92%239,871
Jan 5, 202619.2619.3919.0119.3118.960.16%271,809
Jan 2, 202619.3419.4519.0919.2818.930.78%193,265
Dec 31, 202519.1819.2319.0519.1318.78-0.93%155,360
Dec 30, 202519.2719.5119.2719.3118.780.26%211,685
Dec 29, 202519.2819.3819.2619.2618.73-0.10%132,791
Dec 26, 202519.2619.3519.2019.2818.750.26%138,722
Dec 24, 202519.1219.3019.1219.2318.710.58%109,566
Dec 23, 202518.9519.1618.9519.1218.601.06%166,113
Dec 22, 202518.8218.9818.8218.9218.400.11%141,326
Dec 19, 202518.6518.9818.6218.9018.380.96%117,632
Dec 18, 202518.6618.8418.6618.7218.210.43%101,894
Dec 17, 202518.7818.8518.6418.6418.13-0.16%117,618
Dec 16, 202518.9918.9918.6018.6718.16-1.37%136,685
Dec 15, 202518.7318.9718.6818.9318.411.07%156,246
Dec 12, 202518.6918.7418.6118.7318.220.64%143,864
Dec 11, 202518.5018.7018.4518.6118.100.38%114,890
Dec 10, 202518.3318.5618.3018.5418.031.09%145,587
Dec 9, 202518.5118.7018.3318.3417.84-1.24%142,049
Dec 8, 202518.8118.9018.5218.5718.06-1.07%150,437
Dec 5, 202518.8718.9418.7218.7718.260.05%127,193
Dec 4, 202518.7418.8518.7018.7618.25-0.27%108,063
Dec 3, 202518.7718.9318.7718.8118.300.21%86,382
Dec 2, 202518.8619.0018.7018.7718.26-0.48%117,852
Dec 1, 202519.0019.1918.8618.8618.35-1.41%179,622
Nov 28, 202519.4019.4719.0819.1318.61-0.42%135,587
Nov 26, 202519.0119.2119.0019.2118.691.32%189,630
Nov 25, 202518.4918.9918.4518.9618.443.16%266,436
Nov 24, 202518.2418.5018.1918.3817.881.16%227,188
Nov 21, 202517.8018.3517.8018.1717.671.23%170,633
Nov 20, 202518.1718.3017.9017.9517.29-1.37%156,759
Nov 19, 202518.1118.2618.0718.2017.530.28%132,983
Nov 18, 202518.1818.2518.0918.1517.48-128,213
Nov 17, 202518.0918.4118.0918.1517.480.06%155,987
Nov 14, 202518.2018.2818.0118.1417.47-0.33%120,246
Nov 13, 202518.2318.4318.2018.2017.53-0.49%162,243
Nov 12, 202518.0818.3118.0818.2917.611.67%127,345
Nov 11, 202517.5917.9917.5917.9917.322.27%133,601
Nov 10, 202517.3517.7017.3517.5916.941.09%182,017
Nov 7, 202517.5317.5817.3017.4016.76-0.91%153,642
Nov 6, 202517.5717.6517.4217.5616.91-0.57%154,318
Nov 5, 202517.7717.8317.6117.6617.01-0.67%148,736
Nov 4, 202517.8117.9517.7117.7817.12-0.39%130,554
Nov 3, 202518.0018.0617.6517.8517.19-1.38%213,355
Oct 31, 202518.2018.2018.0018.1017.43-0.17%176,102
Oct 30, 202518.0518.2518.0318.1317.460.72%180,131
Oct 29, 202518.2118.2217.9618.0017.33-1.10%189,137
Oct 28, 202518.2518.2518.1118.2017.53-0.22%171,296
Oct 27, 202518.1918.2518.1118.2417.560.27%163,942
Oct 24, 202518.1118.2518.1118.1917.52-0.33%135,338
Oct 23, 202518.2318.2818.1218.2517.400.66%155,657
Oct 22, 202518.2118.3118.1118.1317.290.11%153,274
Oct 21, 202518.0318.1818.0218.1117.270.50%146,429
Oct 20, 202517.9818.0617.9218.0217.180.73%137,848
Oct 17, 202517.8117.9017.6817.8917.060.73%122,795
Oct 16, 202517.8417.9917.7017.7616.93-0.17%116,292
Oct 15, 202517.8717.9617.7217.7916.96-0.17%173,762
Oct 14, 202517.6117.9317.6117.8216.99-124,204
Oct 13, 202517.7517.9117.7217.8216.990.34%166,770