Skip to main content

abrdn Healthcare Investors (NY: HQH )

16.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 16.85 16.94 16.81 16.87 108,157 -0.03(-0.18%)
Jun 18, 2024 17.07 17.13 16.88 16.90 73,190 -0.11(-0.65%)
Jun 17, 2024 17.06 17.19 16.99 17.01 108,190 -0.09(-0.53%)
Jun 14, 2024 17.09 17.15 17.03 17.10 101,526 -0.01(-0.06%)
Jun 13, 2024 17.13 17.15 16.97 17.11 94,153 +0.02(+0.12%)
Jun 12, 2024 17.22 17.23 17.05 17.09 101,754 +0.01(+0.06%)
Jun 11, 2024 17.01 17.08 16.96 17.08 99,876 +0.10(+0.59%)
Jun 10, 2024 16.96 17.06 16.89 16.98 198,395 +0.03(+0.18%)
Jun 07, 2024 16.86 17.00 16.80 16.95 80,798 -0.01(-0.06%)
Jun 06, 2024 17.00 17.06 16.89 16.96 97,967 -0.07(-0.41%)
Jun 05, 2024 16.87 17.11 16.87 17.03 125,944 +0.25(+1.49%)
Jun 04, 2024 16.75 16.90 16.63 16.78 163,120 +0.01(+0.06%)
Jun 03, 2024 16.59 16.86 16.59 16.77 141,554 +0.21(+1.27%)
May 31, 2024 16.45 16.61 16.45 16.56 95,892 +0.16(+0.98%)
May 30, 2024 16.24 16.43 16.23 16.40 122,165 +0.13(+0.80%)
May 29, 2024 16.40 16.47 16.18 16.27 134,879 -0.22(-1.33%)
May 28, 2024 16.75 16.75 16.45 16.49 125,947 -0.20(-1.20%)
May 24, 2024 16.72 16.80 16.62 16.69 97,208 +0.07(+0.42%)
May 23, 2024 16.82 16.84 16.60 16.62 174,943 -0.20(-1.19%)
May 22, 2024 16.74 16.99 16.74 16.82 206,386 +0.07(+0.42%)
May 21, 2024 16.98 16.98 16.73 16.75 253,205 -0.14(-0.86%)
May 20, 2024 16.83 17.08 16.83 16.89 264,232 +0.07(+0.40%)
May 17, 2024 16.93 16.93 16.77 16.83 135,095 -0.11(-0.63%)
May 16, 2024 16.99 17.08 16.85 16.93 183,708 -0.05(-0.28%)
May 15, 2024 16.85 17.04 16.85 16.98 221,824 +0.24(+1.44%)
May 14, 2024 16.71 16.79 16.63 16.74 263,093 +0.01(+0.06%)
May 13, 2024 16.59 16.74 16.54 16.73 251,617 +0.24(+1.46%)
May 10, 2024 16.58 16.58 16.48 16.49 201,567 +0.05(+0.29%)
May 09, 2024 16.33 16.45 16.28 16.44 121,216 +0.16(+1.01%)
May 08, 2024 16.29 16.37 16.23 16.28 190,258 +0.01(+0.06%)
May 07, 2024 16.23 16.33 16.19 16.27 169,840 +0.14(+0.90%)
May 06, 2024 16.18 16.22 16.10 16.12 121,095 +0.04(+0.24%)
May 03, 2024 16.08 16.17 16.01 16.08 109,924 +0.13(+0.79%)
May 02, 2024 15.87 15.99 15.76 15.96 120,365 +0.23(+1.47%)
May 01, 2024 15.62 15.91 15.60 15.73 302,444 +0.13(+0.81%)
Apr 30, 2024 15.58 15.75 15.58 15.60 102,547 -0.03(-0.19%)
Apr 29, 2024 15.55 15.72 15.55 15.63 93,936 +0.10(+0.62%)
Apr 26, 2024 15.50 15.60 15.50 15.53 87,245 +0.03(+0.19%)
Apr 25, 2024 15.51 15.58 15.46 15.50 217,345 -0.08(-0.50%)
Apr 24, 2024 15.61 15.66 15.55 15.58 143,310 +0.00(+0.00%)
Apr 23, 2024 15.62 15.74 15.58 15.58 132,265 +0.01(+0.06%)
Apr 22, 2024 15.35 15.63 15.34 15.57 255,746 +0.28(+1.83%)
Apr 19, 2024 15.24 15.34 15.24 15.29 142,209 +0.05(+0.32%)
Apr 18, 2024 15.46 15.52 15.22 15.24 174,361 -0.29(-1.87%)
Apr 17, 2024 15.38 15.57 15.28 15.53 310,590 +0.18(+1.20%)
Apr 16, 2024 15.37 15.41 15.30 15.35 138,813 -0.06(-0.38%)
Apr 15, 2024 15.46 15.60 15.40 15.41 195,871 +0.00(+0.00%)
Apr 12, 2024 15.58 15.69 15.38 15.41 156,013 -0.28(-1.79%)
Apr 11, 2024 15.69 15.81 15.68 15.69 103,392 -0.04(-0.25%)
Apr 10, 2024 15.75 15.76 15.64 15.73 127,154 -0.14(-0.85%)
Apr 09, 2024 15.81 15.93 15.81 15.86 125,307 +0.05(+0.31%)
Apr 08, 2024 15.83 15.87 15.81 15.81 113,146 -0.04(-0.24%)
Apr 05, 2024 15.68 15.89 15.66 15.85 81,792 +0.15(+0.98%)
Apr 04, 2024 15.97 16.06 15.68 15.70 172,641 -0.18(-1.16%)
Apr 03, 2024 15.85 15.98 15.85 15.88 109,869 +0.02(+0.12%)
Apr 02, 2024 15.94 15.95 15.81 15.86 140,361 -0.20(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.