abrdn Healthcare Investors (HQH)

Last Price19.15

Change+0.10 (0.52%)

NYSE · Last Trade: Mar 1st, 6:18 PM EST

Historical Prices For abrdn Healthcare Investors (HQH)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	19.02	19.34	19.02	19.15	122,368	19.15
2/26/2026	19.60	19.60	19.02	19.05	399,299	19.05
2/25/2026	19.76	19.85	19.45	19.56	127,943	19.56
2/24/2026	19.60	19.74	19.59	19.60	169,169	19.60
2/23/2026	19.75	19.93	19.59	19.60	189,373	19.60
2/20/2026	19.90	20.00	19.55	19.76	215,630	19.76
2/19/2026	20.32	20.46	20.08	20.46	360,754	19.83
2/18/2026	20.16	20.44	20.13	20.29	324,117	19.67
2/17/2026	19.98	20.30	19.91	20.08	431,524	19.46
2/13/2026	19.61	19.89	19.56	19.89	230,240	19.28
2/12/2026	19.72	19.75	19.45	19.59	179,581	18.99
2/11/2026	19.55	19.70	19.30	19.64	231,483	19.04
2/10/2026	19.44	19.56	19.32	19.42	128,062	18.82
2/09/2026	19.28	19.44	19.02	19.41	150,446	18.81
2/06/2026	18.91	19.26	18.91	19.24	138,203	18.65
2/05/2026	19.03	19.24	18.83	18.85	154,290	18.27
2/04/2026	19.49	19.50	19.00	19.20	171,922	18.61
2/03/2026	19.48	19.63	19.12	19.32	193,275	18.73
2/02/2026	19.05	19.38	19.00	19.33	159,144	18.73
1/30/2026	19.11	19.24	18.89	19.10	123,784	18.51
1/29/2026	19.09	19.17	18.95	19.16	106,674	18.57
1/28/2026	19.40	19.40	19.03	19.07	172,269	18.48
1/27/2026	19.53	19.60	19.28	19.40	151,210	18.80
1/26/2026	19.48	19.62	19.38	19.54	115,227	18.94
1/23/2026	19.65	19.76	19.36	19.49	144,250	18.89
1/22/2026	19.55	19.79	19.23	19.64	259,253	19.04
1/21/2026	19.05	19.44	19.04	19.44	252,660	18.84
1/20/2026	18.68	18.94	18.50	18.94	207,321	18.36
1/16/2026	19.06	19.20	18.82	18.82	540,398	18.24
1/15/2026	19.34	19.34	18.92	19.01	182,926	18.42
1/14/2026	18.97	19.22	18.95	19.18	238,308	18.59
1/13/2026	19.25	19.31	18.78	18.91	190,137	18.33
1/12/2026	19.35	19.37	18.89	19.17	215,612	18.58
1/09/2026	19.23	19.45	19.19	19.38	131,129	18.78
1/08/2026	19.40	19.40	18.94	19.09	213,938	18.50
1/07/2026	19.14	19.64	19.13	19.41	271,306	18.81
1/06/2026	18.77	19.14	18.74	19.04	184,272	18.45
1/05/2026	18.99	18.99	18.39	18.70	236,960	18.12
1/02/2026	19.14	19.14	18.71	18.87	175,187	18.29
12/31/2025	18.94	19.10	18.79	18.94	153,449	18.36
12/30/2025	19.00	19.05	18.76	18.94	251,928	18.36
12/29/2025	19.20	19.20	18.89	18.90	112,445	18.32
12/26/2025	19.37	19.37	19.11	19.25	147,553	18.66
12/24/2025	19.33	19.35	19.16	19.30	102,653	18.71
12/23/2025	19.25	19.25	19.04	19.18	97,927	18.59
12/22/2025	19.10	19.20	18.94	19.18	162,395	18.59
12/19/2025	18.78	19.05	18.75	18.97	124,912	18.39
12/18/2025	18.92	19.02	18.64	18.73	134,489	18.15
12/17/2025	18.89	19.11	18.75	18.75	174,527	18.17
12/16/2025	19.18	19.18	18.76	18.80	197,221	18.22
12/15/2025	19.01	19.17	18.90	19.00	152,845	18.41
12/12/2025	19.00	19.09	18.86	18.96	95,215	18.38
12/11/2025	18.89	19.10	18.84	19.00	203,169	18.41
12/10/2025	18.95	19.05	18.81	18.95	133,476	18.37
12/09/2025	19.22	19.33	18.97	18.97	196,634	18.39
12/08/2025	19.13	19.32	19.05	19.21	325,635	18.62
12/05/2025	19.07	19.15	18.92	19.04	123,841	18.45
12/04/2025	18.73	19.07	18.73	18.97	169,791	18.39
12/03/2025	18.65	18.95	18.65	18.84	207,446	18.26
12/02/2025	18.99	19.24	18.70	18.71	191,575	18.13