Abrdn Healthcare Opportunities Fund (THQ)

NYSE: THQ · Real-Time Price · USD

18.79

+0.21 (1.13%)

At close: Jun 29, 2026, 4:00 PM EDT

18.79

0.00 (0.00%)

After-hours: Jun 29, 2026, 4:10 PM EDT

THQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	18.64	18.73	18.63	18.74	-	0.86%	226,665
Jun 26, 2026	18.31	18.63	18.31	18.58	18.58	1.36%	323,579
Jun 25, 2026	18.10	18.39	18.09	18.33	18.33	1.55%	403,002
Jun 24, 2026	18.96	19.00	17.95	18.05	18.05	-4.29%	1,086,722
Jun 23, 2026	18.74	19.00	18.74	18.86	18.86	0.80%	160,510
Jun 22, 2026	18.60	18.99	18.60	18.89	18.71	1.56%	237,390
Jun 18, 2026	18.74	18.83	18.60	18.60	18.42	0.27%	87,141
Jun 17, 2026	18.76	18.85	18.55	18.55	18.37	-0.11%	90,700
Jun 16, 2026	18.75	18.75	18.53	18.57	18.39	-0.43%	61,829
Jun 15, 2026	18.72	18.78	18.50	18.65	18.47	0.11%	119,991
Jun 12, 2026	18.70	18.74	18.51	18.63	18.45	-0.21%	97,415
Jun 11, 2026	18.49	19.00	18.42	18.67	18.49	0.76%	111,441
Jun 10, 2026	18.63	18.65	18.38	18.53	18.35	-0.22%	143,459
Jun 9, 2026	18.21	18.64	18.20	18.57	18.39	2.09%	122,038
Jun 8, 2026	18.32	18.58	18.15	18.19	18.02	-0.33%	200,771
Jun 5, 2026	18.11	18.52	18.01	18.25	18.08	1.73%	184,506
Jun 4, 2026	17.90	18.05	17.81	17.94	17.77	1.07%	131,090
Jun 3, 2026	17.79	17.98	17.70	17.75	17.58	-0.17%	118,903
Jun 2, 2026	18.29	18.30	17.78	17.78	17.61	-3.21%	229,710
Jun 1, 2026	18.58	18.64	18.33	18.37	18.19	-1.61%	126,253
May 29, 2026	18.75	18.90	18.50	18.67	18.49	0.32%	146,060
May 28, 2026	18.42	18.61	18.31	18.61	18.43	1.69%	115,784
May 27, 2026	18.34	18.55	18.28	18.30	18.13	-0.38%	136,168
May 26, 2026	18.51	18.67	18.35	18.37	18.19	-0.70%	193,100
May 22, 2026	18.62	18.64	18.43	18.50	18.32	0.16%	79,804
May 21, 2026	18.54	18.60	18.28	18.47	18.29	0.11%	102,061
May 20, 2026	18.52	18.65	18.46	18.63	18.27	0.59%	172,969
May 19, 2026	18.38	18.65	18.34	18.52	18.17	0.87%	145,498
May 18, 2026	18.24	18.36	18.11	18.36	18.01	1.60%	189,432
May 15, 2026	18.20	18.38	18.06	18.07	17.72	-1.04%	106,392
May 14, 2026	18.41	18.43	18.25	18.26	17.91	-1.03%	95,700
May 13, 2026	18.54	18.62	18.40	18.45	18.10	-0.16%	80,336
May 12, 2026	18.30	18.56	18.26	18.48	18.13	0.98%	94,084
May 11, 2026	18.40	18.60	18.25	18.30	17.95	-0.65%	82,328
May 8, 2026	18.42	18.60	18.32	18.42	18.07	0.66%	60,991
May 7, 2026	18.42	18.82	18.30	18.30	17.95	-0.54%	85,778
May 6, 2026	18.32	18.44	18.25	18.40	18.05	0.55%	79,538
May 5, 2026	18.38	18.43	18.20	18.30	17.95	0.44%	94,657
May 4, 2026	18.50	18.52	18.19	18.22	17.87	-1.83%	122,075
May 1, 2026	18.78	18.78	18.50	18.56	18.21	-0.54%	89,313
Apr 30, 2026	18.60	18.86	18.47	18.66	18.30	0.86%	171,481
Apr 29, 2026	18.25	18.50	18.20	18.50	18.15	1.31%	164,546
Apr 28, 2026	18.31	18.39	18.10	18.26	17.91	-0.16%	86,171
Apr 27, 2026	17.61	18.40	17.59	18.29	17.94	3.57%	278,252
Apr 24, 2026	17.90	17.97	17.61	17.66	17.32	-1.18%	127,565
Apr 23, 2026	18.02	18.09	17.82	17.87	17.53	-1.00%	127,627
Apr 22, 2026	18.15	18.43	17.90	18.05	17.71	-0.11%	130,680
Apr 21, 2026	18.49	18.49	18.25	18.25	17.72	-0.44%	147,429
Apr 20, 2026	18.38	18.45	18.30	18.33	17.80	0.27%	133,611
Apr 17, 2026	18.10	18.50	18.10	18.28	17.75	1.56%	121,199
Apr 16, 2026	18.16	18.26	17.94	18.00	17.48	-0.83%	105,077
Apr 15, 2026	18.08	18.30	17.96	18.15	17.63	1.91%	92,529
Apr 14, 2026	18.02	18.41	17.81	17.81	17.30	-0.84%	235,167
Apr 13, 2026	17.73	18.00	17.67	17.96	17.44	0.90%	127,402
Apr 10, 2026	17.96	18.00	17.65	17.80	17.29	0.14%	71,767
Apr 9, 2026	17.59	17.90	17.52	17.78	17.26	1.05%	99,288
Apr 8, 2026	17.35	17.74	17.26	17.59	17.08	2.51%	104,001
Apr 7, 2026	17.35	17.45	17.10	17.16	16.67	-0.23%	87,223
Apr 6, 2026	17.17	17.31	16.95	17.20	16.71	0.17%	113,608
Apr 2, 2026	17.20	17.42	17.05	17.17	16.68	-0.98%	112,014
Apr 1, 2026	17.00	17.44	17.00	17.34	16.84	3.21%	127,746
Mar 31, 2026	16.40	17.18	16.40	16.80	16.32	2.75%	199,014
Mar 30, 2026	16.76	17.11	16.28	16.35	15.88	-1.80%	305,170
Mar 27, 2026	17.06	17.15	16.65	16.65	16.17	-3.08%	133,944
Mar 26, 2026	17.16	17.39	16.90	17.18	16.69	0.23%	280,905
Mar 25, 2026	17.18	17.32	17.05	17.14	16.65	0.12%	161,212
Mar 24, 2026	16.95	17.28	16.85	17.12	16.63	0.18%	109,123
Mar 23, 2026	17.25	17.42	17.20	17.27	16.60	0.41%	206,663
Mar 20, 2026	17.52	17.65	17.20	17.20	16.53	-1.38%	142,222
Mar 19, 2026	17.50	17.68	17.34	17.44	16.76	-0.80%	95,822
Mar 18, 2026	17.97	17.97	17.57	17.58	16.90	-2.12%	152,334
Mar 17, 2026	17.99	18.11	17.96	17.96	17.26	0.28%	147,794
Mar 16, 2026	17.85	17.97	17.82	17.91	17.21	0.67%	124,478
Mar 13, 2026	17.95	18.10	17.77	17.79	17.10	-1.06%	134,139
Mar 12, 2026	18.17	18.26	17.91	17.98	17.28	-1.48%	114,998
Mar 11, 2026	18.29	18.34	18.15	18.25	17.54	-0.54%	77,372
Mar 10, 2026	18.32	18.53	18.30	18.35	17.64	0.55%	77,350
Mar 9, 2026	18.24	18.27	17.94	18.25	17.54	-0.49%	126,131
Mar 6, 2026	18.54	18.57	18.26	18.34	17.63	-1.24%	110,051
Mar 5, 2026	18.88	18.88	18.49	18.57	17.85	-2.21%	164,913
Mar 4, 2026	18.95	19.14	18.92	18.99	18.25	0.05%	92,115
Mar 3, 2026	19.10	19.12	18.78	18.98	18.24	-0.99%	161,321
Mar 2, 2026	19.22	19.27	19.08	19.17	18.42	-0.62%	183,834
Feb 27, 2026	19.13	19.29	19.04	19.29	18.54	0.94%	156,820
Feb 26, 2026	19.07	19.14	18.87	19.11	18.37	0.68%	115,981
Feb 25, 2026	19.00	19.17	18.93	18.98	18.24	-0.32%	104,728
Feb 24, 2026	19.08	19.15	19.01	19.04	18.30	0.05%	85,891
Feb 23, 2026	18.92	19.07	18.89	19.03	18.29	0.42%	132,137
Feb 20, 2026	19.11	19.22	18.93	18.95	18.21	-0.99%	116,231
Feb 19, 2026	19.17	19.41	19.13	19.32	18.40	-	110,649
Feb 18, 2026	19.17	19.35	19.13	19.32	18.40	0.89%	134,096
Feb 17, 2026	18.94	19.21	18.89	19.15	18.23	0.47%	162,606
Feb 13, 2026	19.06	19.23	19.04	19.06	18.15	-0.16%	77,570
Feb 12, 2026	19.09	19.20	19.00	19.09	18.18	-	97,236
Feb 11, 2026	19.08	19.15	18.96	19.09	18.18	0.95%	84,355
Feb 10, 2026	19.11	19.11	18.88	18.91	18.01	-0.58%	136,708
Feb 9, 2026	19.15	19.16	18.79	19.02	18.11	-0.52%	173,505
Feb 6, 2026	18.98	19.12	18.87	19.12	18.21	1.49%	212,998
Feb 5, 2026	19.08	19.25	18.82	18.84	17.94	-1.93%	153,305
Feb 4, 2026	19.15	19.28	19.01	19.21	18.29	1.05%	157,608