Canada markets closed

Abrdn Healthcare Investors (HQH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.08+0.03 (+0.19%)
At close: 04:00PM EDT
16.30 +0.22 (+1.36%)
After hours: 05:27PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.0516.1516.0516.0816.0884,193
Apr 25, 202416.0616.1316.0016.0516.05210,000
Apr 24, 202416.1616.2116.0916.1316.13138,400
Apr 23, 202416.1716.2916.1316.1316.13127,800
Apr 22, 202415.8916.1815.8816.1216.12247,000
Apr 19, 202415.7815.8815.7815.8315.83137,400
Apr 18, 202416.0016.0715.7615.7815.78168,400
Apr 17, 202415.9216.1215.8216.0816.08300,000
Apr 16, 202415.9115.9615.8415.8915.89134,100
Apr 15, 202416.0016.1515.9415.9515.95189,200
Apr 12, 202416.1316.2415.9215.9515.95150,700
Apr 11, 202416.2416.3716.2316.2416.2499,900
Apr 10, 202416.3016.3216.1916.2816.28122,800
Apr 09, 202416.3716.4916.3716.4216.42121,000
Apr 08, 202416.3916.4316.3716.3716.37109,300
Apr 05, 202416.2316.4516.2116.4116.4178,700
Apr 04, 202416.5316.6316.2316.2516.25166,800
Apr 03, 202416.4116.5416.4116.4416.44106,100
Apr 02, 202416.5016.5116.3716.4216.42135,600
Apr 01, 202416.8816.8816.6316.6316.63156,400
Mar 28, 202416.8916.9316.8316.8616.86109,800
Mar 27, 202416.7216.8516.6416.8216.82130,300
Mar 26, 202416.6316.7716.5516.6916.69157,600
Mar 25, 202416.6116.6816.5216.6116.6191,900
Mar 22, 202416.5816.6216.4716.5716.57162,100
Mar 21, 202416.5616.7716.5416.5916.59193,100
Mar 20, 202416.5216.5216.3516.4816.48145,900
Mar 19, 202416.4116.5416.4116.4916.49131,900
Mar 18, 202416.6016.6416.4616.4616.46190,500
Mar 15, 202416.7316.8716.5616.5816.58125,600
Mar 14, 202416.9616.9916.7216.7616.76118,700
Mar 13, 202417.0817.1016.9717.0017.00152,400
Mar 12, 202416.9317.0616.8517.0417.04174,000
Mar 11, 202417.1017.2016.9016.9616.96186,500
Mar 08, 202417.0217.1516.9217.1017.10206,900
Mar 07, 202417.0817.1016.9017.0217.02251,500
Mar 06, 202416.7216.8616.7216.8516.85127,400
Mar 05, 202416.9617.0516.6316.7216.72210,700
Mar 04, 202417.0817.1316.9217.0317.03187,700
Mar 01, 202416.7817.0616.7717.0517.05204,600
Feb 29, 202417.1217.1916.8016.8216.82157,200
Feb 28, 202417.1317.1817.0617.0917.09112,000
Feb 27, 202417.0817.1817.0517.1617.16122,700
Feb 26, 202417.1417.1516.9717.0317.03143,900
Feb 23, 202417.1117.1917.0517.0917.09122,100
Feb 22, 202417.0517.1817.0117.1017.10174,100
Feb 21, 202416.9417.1216.9317.0017.00116,300
Feb 21, 20240.48 Dividend
Feb 20, 202417.6017.6117.3717.4216.94165,100
Feb 16, 202417.2617.4517.2317.4116.93137,800
Feb 15, 202417.2817.4417.2817.3616.88142,200
Feb 14, 202417.4117.4617.2417.3116.83109,300
Feb 13, 202417.4017.4117.3117.3216.84322,600
Feb 12, 202417.4817.6317.3917.4416.96308,900
Feb 09, 202417.0817.1817.0817.1216.65160,800
Feb 08, 202417.1417.2117.1017.1516.68159,400
Feb 07, 202417.2517.3417.1717.2016.73266,800
Feb 06, 202417.2717.3217.2017.2416.76107,400
Feb 05, 202417.2217.2517.1417.1916.72151,400
Feb 02, 202417.3517.3517.2417.2716.79219,500
Feb 01, 202417.2017.3717.1417.3416.86129,300
Jan 31, 202417.1817.3017.1017.1316.66216,700
Jan 30, 202417.1317.1817.0517.1516.68154,000
Jan 29, 202416.9317.1616.9317.1516.68157,200
Jan 26, 202416.9417.0616.9216.9716.50298,300
Jan 25, 202416.9316.9916.8616.9116.44159,200
Jan 24, 202417.2517.2516.8516.8616.40146,700
Jan 23, 202417.2017.2017.0717.1516.6873,000
Jan 22, 202417.1017.2417.0917.1616.69162,600
Jan 19, 202417.2017.2017.0417.1616.69119,700
Jan 18, 202417.1717.1917.0017.1416.67128,300
Jan 17, 202417.2017.2117.0217.1716.70108,400
Jan 16, 202417.3417.3417.2217.2416.76168,300
Jan 12, 202417.4417.5717.2817.3416.86147,900
Jan 11, 202417.3717.4617.2817.3616.88265,900
Jan 10, 202417.4117.5017.3117.4216.94238,200
Jan 09, 202417.2417.3817.2417.3116.83279,600
Jan 08, 202417.0217.2917.0117.2816.80189,800
Jan 05, 202417.1017.1816.9717.0216.55189,900
Jan 04, 202416.8017.2016.8017.1216.65261,400
Jan 03, 202416.8916.9516.8216.9216.45237,600
Jan 02, 202416.5316.9416.5316.8716.41194,500
Dec 29, 202316.5416.6116.5216.5716.11373,500
Dec 28, 202316.4216.6516.4216.5416.08302,000
Dec 27, 202316.3516.5716.3516.4816.03237,400
Dec 26, 202316.3916.4616.3116.3415.89303,100
Dec 22, 202316.2016.5016.2016.3215.87343,500
Dec 21, 202316.1316.2716.1316.1915.74270,400
Dec 20, 202316.3316.3716.0416.0415.60391,200
Dec 19, 202316.2516.3516.2216.3315.88274,300
Dec 18, 202316.0916.1816.0116.1515.70303,800
Dec 15, 202316.1616.2416.1116.1315.69267,000
Dec 14, 202316.2516.2916.0916.2515.80375,700
Dec 13, 202315.6516.0715.6516.0515.61251,100
Dec 12, 202315.5015.7315.4715.6115.18182,100
Dec 11, 202315.4015.5315.3615.4915.06260,400
Dec 08, 202315.3715.4915.3115.4515.02273,400
Dec 07, 202315.3515.4715.3115.4315.00179,100
Dec 06, 202315.2615.4915.2415.3714.95269,500
Dec 05, 202315.2915.3815.2115.2514.83305,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...