NYSE - Nasdaq Real Time Price USD

Abrdn Healthcare Investors (HQH)

15.20
-0.06
(-0.39%)
At close: May 9 at 4:00:02 PM EDT
15.20
-0.03
(-0.20%)
After hours: May 9 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202515.3315.4615.2015.2015.20141,100
May 8, 202515.4215.4715.1115.2615.26212,200
May 7, 202515.4915.5515.3115.4315.43232,500
May 6, 202516.2116.2415.4415.4415.44284,700
May 5, 202516.3116.4216.2116.3216.32120,400
May 2, 202516.1916.3316.1016.2816.28134,500
May 1, 202516.3716.3716.0216.0716.07204,100
Apr 30, 202516.0416.3216.0416.2416.24243,700
Apr 29, 202516.0616.2415.9616.1016.10164,800
Apr 28, 202515.9516.1515.9516.0416.04102,600
Apr 25, 202516.1316.1415.9016.0016.00125,100
Apr 24, 202515.9116.1415.7916.1316.13165,400
Apr 23, 202515.7616.0115.5615.7815.78238,200
Apr 22, 202515.2115.5015.2015.3815.38178,900
Apr 21, 202515.1215.3015.0015.1415.14230,300
Apr 17, 202515.1215.2315.0215.1015.10143,100
Apr 16, 202515.1915.2414.9815.1115.11104,800
Apr 15, 202515.1215.2515.0815.2115.21169,500
Apr 14, 202515.0815.2515.0015.1215.12243,900
Apr 11, 202514.4214.8914.4214.8814.88143,800
Apr 10, 202514.8714.8914.0614.3314.33264,800
Apr 9, 202514.1014.9613.8614.8714.87425,500
Apr 8, 202514.9415.1014.0314.1414.14430,900
Apr 7, 202514.5014.7513.7714.2614.26433,700
Apr 4, 202515.6415.7514.7114.8614.86384,100
Apr 3, 202515.7515.9315.7115.7615.76142,900
Apr 2, 202515.7615.8915.7315.8915.89254,200
Apr 1, 202516.2016.2015.8015.8515.85176,000
Mar 31, 202516.4016.4115.9016.2416.24217,400
Mar 28, 202516.5616.6016.4116.5016.50135,800
Mar 27, 202516.5416.6116.4916.4916.49133,300
Mar 26, 202516.5916.7716.5116.5816.58152,900
Mar 25, 202516.9116.9216.5116.5116.51263,800
Mar 24, 202516.8016.8616.7416.8416.84137,600
Mar 21, 202516.6516.7716.6116.7216.7296,200
Mar 20, 202516.6116.7716.6016.6316.63121,900
Mar 19, 202516.7216.7216.5816.6316.63141,700
Mar 18, 202516.9016.9516.6716.7116.71129,800
Mar 17, 202516.5416.8916.5416.8216.82123,800
Mar 14, 202516.5816.6816.5016.5816.58169,400
Mar 13, 202516.6516.8516.5316.5516.55115,700
Mar 12, 202516.6016.7416.4216.6216.62168,700
Mar 11, 202516.7516.7716.3116.5316.53293,600
Mar 10, 202516.9817.1716.7316.7616.76186,100
Mar 7, 202517.0317.1216.9117.0517.05162,800
Mar 6, 202517.0017.0816.9116.9916.99149,800
Mar 5, 202516.8817.0916.8317.0717.07144,800
Mar 4, 202517.0517.1216.7916.8816.88263,200
Mar 3, 202517.2717.3317.0117.0617.06148,000
Feb 28, 202517.0017.2216.9517.2017.20160,500
Feb 27, 202517.2617.3116.9917.0217.02179,100
Feb 26, 202517.3717.4117.1317.2117.21201,000
Feb 25, 202517.5717.5817.3217.3817.38126,600
Feb 24, 202517.6717.6817.4417.4617.46204,500
Feb 21, 2025 0.57 Dividend
Feb 21, 202517.5917.8117.5817.6317.63196,500
Feb 20, 202518.1518.3018.0318.2217.65356,600
Feb 19, 202518.2218.2318.1118.1517.58251,000
Feb 18, 202518.0218.2517.9718.2217.65330,700
Feb 14, 202517.9718.0817.9017.9517.39144,200
Feb 13, 202517.7017.9017.6217.9017.34171,100
Feb 12, 202517.5117.7117.4717.6817.13170,500
Feb 11, 202517.7117.7617.5217.5617.01205,900
Feb 10, 202517.9317.9517.7317.7417.19163,200
Feb 7, 202518.1518.1817.8417.8517.29180,200
Feb 6, 202518.3018.3018.1218.1617.59172,300
Feb 5, 202517.9018.2817.8718.2717.70243,800
Feb 4, 202517.9617.9617.8517.9017.34203,800
Feb 3, 202517.9917.9917.8217.9617.40279,700
Jan 31, 202518.1018.2818.0418.1617.59215,900
Jan 30, 202517.9218.0417.8818.0417.48130,400
Jan 29, 202517.9818.0017.7617.9217.36231,100
Jan 28, 202517.8817.9117.8017.9017.34170,400
Jan 27, 202517.7717.8817.7417.8317.27201,000
Jan 24, 202517.6417.8017.5517.7717.21277,100
Jan 23, 202517.4717.5717.2817.5617.01216,200
Jan 22, 202517.2917.5017.2317.4016.86312,300
Jan 21, 202516.9217.2116.9217.2116.67170,900
Jan 17, 202516.9416.9816.8516.8616.33234,000
Jan 16, 202516.8516.8916.7216.8516.32171,500
Jan 15, 202516.7016.9316.7016.8516.32209,900
Jan 14, 202516.8716.8916.4816.5816.06246,300
Jan 13, 202516.5816.8516.4516.7916.26262,400
Jan 10, 202516.6616.6816.4616.6016.08211,300
Jan 8, 202516.8016.8416.5416.7216.20209,400
Jan 7, 202516.5716.8316.5716.7216.20203,800
Jan 6, 202516.6916.7216.5016.5216.00276,900
Jan 3, 202516.2816.6416.2816.5516.03288,800
Jan 2, 202516.1016.3316.0516.2315.72533,600
Dec 31, 202416.1716.3216.0016.0515.55614,900
Dec 30, 202416.4516.4516.1216.1915.68359,700
Dec 27, 202416.6316.6816.3416.4615.95233,300
Dec 26, 202416.5516.6316.4916.5516.03237,600
Dec 24, 202416.3516.6916.3316.4715.95186,900
Dec 23, 202416.2916.3616.0816.3415.83352,000
Dec 20, 202415.9116.4015.9016.2915.78299,900
Dec 19, 202416.3116.3815.9216.0315.53507,100
Dec 18, 202416.8616.8716.1316.3015.79314,400
Dec 17, 202416.7516.9416.7316.8316.30243,700
Dec 16, 202417.0117.0216.7416.7716.25417,400
Dec 13, 202417.1117.2616.8916.9716.44216,000
Dec 12, 202417.2117.2717.0417.1116.57263,200
Dec 11, 202417.4417.5017.2617.3416.80222,900
Dec 10, 202417.6217.6617.3817.3816.84174,700
Dec 9, 202417.6517.6717.5017.5316.98215,800
Dec 6, 202417.4317.7117.4317.5717.02198,500
Dec 5, 202417.6017.7017.4217.4616.91194,000
Dec 4, 202417.6517.7117.6017.6017.05207,700
Dec 3, 202417.9417.9417.6117.6217.07317,500
Dec 2, 202417.6517.8217.5517.6917.14378,200
Nov 29, 202417.4417.5117.4017.4316.8887,200
Nov 27, 202417.3517.4417.2917.4016.86259,400
Nov 26, 202417.4217.4217.2617.3016.76236,100
Nov 25, 202417.3017.6017.3017.3816.84227,500
Nov 22, 202417.2017.3417.1317.2516.71231,700
Nov 21, 2024 0.62 Dividend
Nov 21, 202417.2817.3217.0917.1816.64242,200
Nov 20, 202417.7017.7917.6117.7216.57177,000
Nov 19, 202417.5117.6617.4217.6316.48216,500
Nov 18, 202417.2517.6117.2517.6016.45320,100
Nov 15, 202417.8417.8417.0517.0815.97392,400
Nov 14, 202418.3518.3517.9117.9716.80201,300
Nov 13, 202418.6018.7018.2318.2917.10144,100
Nov 12, 202418.7718.8118.4818.4817.28154,500
Nov 11, 202418.6818.8618.6818.7317.51196,500
Nov 8, 202418.4118.7118.4118.6817.46108,600
Nov 7, 202418.3118.5818.3118.4317.23140,500
Nov 6, 202418.5918.6918.1618.3117.12154,200
Nov 5, 202418.1918.3218.1318.2817.09101,900
Nov 4, 202418.3318.3518.1118.1917.00135,600
Nov 1, 202418.0618.2018.0618.1616.98228,200
Oct 31, 202418.1618.1617.9918.0316.85111,400
Oct 30, 202418.3418.3418.0218.1616.98147,900
Oct 29, 202418.3218.4418.2318.3417.1487,600
Oct 28, 202418.4618.4618.2318.2317.04124,400
Oct 25, 202418.4118.5518.3018.3317.1469,700
Oct 24, 202418.3918.4618.2718.3117.1271,700
Oct 23, 202418.5418.5918.3218.3517.1584,800
Oct 22, 202418.5918.6518.5418.5717.36100,000
Oct 21, 202418.6118.6818.5518.5817.37125,500
Oct 18, 202418.7718.7718.6218.6617.44107,700
Oct 17, 202418.7218.7518.6518.7017.48106,900
Oct 16, 202418.6118.7318.5418.7317.5180,800
Oct 15, 202418.6218.6418.5318.5317.32113,600
Oct 14, 202418.4818.6518.4118.6217.41121,700
Oct 11, 202418.2918.4718.2918.3817.1897,600
Oct 10, 202418.3418.3518.2218.2617.07105,200
Oct 9, 202418.3418.4018.2318.3317.14119,800
Oct 8, 202418.2918.4318.2518.3017.11100,900
Oct 7, 202418.5418.6518.1018.2017.01123,100
Oct 4, 202418.2718.5118.2718.4417.24111,300
Oct 3, 202418.4518.5018.2318.2717.08153,600
Oct 2, 202418.5918.5918.5218.5617.3590,500
Oct 1, 202418.6218.6218.4418.5817.37156,400
Sep 30, 202418.6818.6818.5218.6217.41127,400
Sep 27, 202418.6018.6318.5018.5717.36107,000
Sep 26, 202418.5318.7018.4218.5817.37168,600
Sep 25, 202418.7418.7418.4618.4817.2891,700
Sep 24, 202419.0519.0518.6218.7117.49127,100
Sep 23, 202418.8018.9918.7518.9417.71113,800
Sep 20, 202418.8318.9018.7318.8017.57129,500
Sep 19, 202419.0419.1018.8818.9017.67164,900
Sep 18, 202419.0519.1118.8218.8817.65143,000
Sep 17, 202419.1719.2419.0019.0017.7696,200
Sep 16, 202419.0019.2018.9719.1317.88115,400
Sep 13, 202418.8818.9818.8318.9517.7175,200
Sep 12, 202418.7718.8318.6518.7517.5381,600
Sep 11, 202418.6218.7218.5318.6917.47103,900
Sep 10, 202418.5618.7118.5018.6717.45125,700
Sep 9, 202418.4518.6818.4118.5517.34114,300
Sep 6, 202418.4818.6018.4118.4317.23104,400
Sep 5, 202418.6918.7218.4718.5317.32116,400
Sep 4, 202418.5618.8318.5618.6117.4094,900
Sep 3, 202418.7518.8318.6518.6517.43229,000
Aug 30, 202419.1119.1518.8618.9517.71149,900
Aug 29, 202419.1019.1918.8919.1817.93166,100
Aug 28, 202418.8819.0618.7518.9417.71151,500
Aug 27, 202419.0719.1018.8818.8817.6583,100
Aug 26, 202418.9819.0918.9119.0617.82150,200
Aug 23, 2024 0.59 Dividend
Aug 23, 202418.8319.0618.8318.9817.74159,500
Aug 22, 202419.7219.7919.2719.2917.48175,100
Aug 21, 202419.6719.6819.5619.6717.83190,500
Aug 20, 202419.6419.7419.5119.5917.75178,400
Aug 19, 202419.3519.5419.3119.5117.68174,700
Aug 16, 202419.2419.3119.0919.2517.4495,800
Aug 15, 202419.2719.3919.1319.2317.43116,300
Aug 14, 202419.1819.2419.0319.0517.26149,900
Aug 13, 202418.9219.0618.8019.0417.25139,800
Aug 12, 202418.9919.1518.7718.7717.01170,900
Aug 9, 202418.9219.2718.9018.9917.21239,100
Aug 8, 202418.3018.9618.3018.9017.13207,600
Aug 7, 202418.5818.7318.1718.2316.52291,300
Aug 6, 202418.1918.7618.1218.4916.76337,300
Aug 5, 202418.1218.3017.8518.0316.34411,500
Aug 2, 202418.5518.5918.1818.3516.63150,000
Aug 1, 202418.5718.7818.5018.6416.89132,100
Jul 31, 202418.5618.7918.5018.5716.83191,400
Jul 30, 202418.6318.6718.5018.5216.78131,400
Jul 29, 202418.6618.7218.5018.5116.77124,900
Jul 26, 202418.6518.8718.6018.6316.88129,000
Jul 25, 202418.4618.7918.4618.6316.88123,400
Jul 24, 202418.5218.6618.4718.4916.7699,000
Jul 23, 202418.6318.7118.5618.5616.8277,700
Jul 22, 202418.5918.8118.5718.6916.94127,800
Jul 19, 202418.4418.5918.3418.5716.831,077,600
Jul 18, 202418.6918.7418.3318.4316.70324,000
Jul 17, 202418.7618.8518.5818.6916.94246,200
Jul 16, 202418.6918.9718.6918.8617.09259,800
Jul 15, 202418.3518.7118.3518.6016.86352,700
Jul 12, 202418.2018.4318.1118.1816.48143,200
Jul 11, 202417.9718.2317.9018.1316.43178,200
Jul 10, 202417.7417.8817.6817.8616.1991,100
Jul 9, 202417.6517.7317.5517.6315.98139,900
Jul 8, 202417.5017.7317.5017.6816.02118,600
Jul 5, 202417.4617.5317.3517.4015.7791,400
Jul 3, 202417.5617.6917.4617.5615.91103,300
Jul 2, 202417.4917.6217.4617.6015.95147,400
Jul 1, 202417.4617.6017.3817.4715.83119,500
Jun 28, 202417.4917.5217.3717.4615.82100,300
Jun 27, 202417.3317.4017.2917.3715.74109,600
Jun 26, 202417.4217.4417.2917.3115.69106,600
Jun 25, 202417.4717.5017.3717.4315.80128,500
Jun 24, 202417.0017.4817.0017.4015.77151,200
Jun 21, 202416.9017.0216.8816.9115.32118,500
Jun 20, 202416.8516.9416.8116.8715.29108,100
Jun 18, 202417.0717.1316.8816.9015.3273,200
Jun 17, 202417.0617.1916.9917.0115.41108,200
Jun 14, 202417.0917.1517.0317.1015.50101,500
Jun 13, 202417.1317.1516.9717.1115.5194,200
Jun 12, 202417.2217.2317.0517.0915.49101,800
Jun 11, 202417.0117.0816.9617.0815.48100,300
Jun 10, 202416.9617.0616.8916.9815.39198,400
Jun 7, 202416.8617.0016.8016.9515.3680,800
Jun 6, 202417.0017.0616.8916.9615.3798,000
Jun 5, 202416.8717.1116.8717.0315.43125,900
Jun 4, 202416.7516.9016.6316.7815.21163,100
Jun 3, 202416.5916.8616.5916.7715.20141,600
May 31, 202416.4516.6116.4516.5615.0195,900
May 30, 202416.2416.4316.2316.4014.86122,200
May 29, 202416.4716.4716.1816.2714.74134,900
May 28, 202416.7516.7516.4516.4914.94125,900
May 24, 202416.7216.8016.6216.6915.1297,200
May 23, 202416.8216.8416.6016.6215.06174,900
May 22, 2024 0.59 Dividend
May 22, 202416.7416.9916.7416.8215.24206,400
May 21, 202417.5817.5817.3217.3415.18244,600
May 20, 202417.4217.6817.4217.4915.31255,200
May 17, 202417.5317.5317.3617.4215.25130,500
May 16, 202417.5917.6817.4417.5315.35177,500
May 15, 202417.4417.6417.4417.5815.39214,700
May 14, 202417.3017.3817.2217.3315.17254,100
May 13, 202417.1717.3317.1217.3215.16243,100
May 10, 202417.1617.1717.0617.0714.94194,700

Related Tickers

HQL Abrdn Life Sciences Investors
12.00
-0.17%
 
THW Abrdn World Healthcare Fund
10.48
-0.38%
 
THQ Abrdn Healthcare Opportunities Fund
18.26
-0.98%
 
AWP abrdn Global Premier Properties Fund
3.9200
+0.26%
 
ASGI Abrdn Global Infrastructure Income Fund
19.09
+0.79%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
21.54
+0.61%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
20.09
0.00%
 
RVT Royce Small-Cap Trust, Inc.
14.43
+0.63%
 
IFN The India Fund, Inc.
15.63
+0.32%
 
BTO John Hancock Financial Opportunities Fund
33.39
+0.54%