abrdn Healthcare Investors Shares of Beneficial Interest (HQH)

20.99
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 4:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Investors Shares of Beneficial Interest (HQH)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202621.5121.5120.8220.99165,85620.99
10/30/202621.2521.6220.5821.39181,70421.39
10/29/202621.0521.5321.0421.42142,62821.42
10/28/202620.7021.0020.6820.93120,74420.93
10/27/202620.2820.7820.2220.78110,55220.78
10/26/202620.4020.5620.2220.32127,54420.32
10/23/202620.2820.4320.0920.27135,37420.27
10/22/202620.2320.4820.1220.41107,37720.41
10/21/202620.2520.8720.0820.29117,49720.29
10/20/202619.5320.2819.5220.20212,88020.20
10/19/202618.8819.4118.8819.40146,55719.40
10/16/202619.3119.3318.9018.98196,22118.98
10/15/202619.1219.4619.1219.30146,76219.30
10/14/202619.0319.3118.9719.07129,45919.07
10/13/202619.6820.1419.1119.13179,90219.13
10/12/202620.0020.0119.5119.72141,13819.72
10/09/202619.1820.0519.1819.93182,14719.93
10/08/202619.1919.2318.8219.13256,30819.13
10/07/202619.1019.4919.1019.27130,64219.27
10/06/202619.6019.7219.0319.33329,90319.33
10/05/202619.6519.6518.8819.58510,69519.58
10/02/202620.4220.4219.5219.80418,49419.80
10/01/202620.9620.9920.1820.38218,43120.38
9/30/202621.0021.2720.8220.89124,55020.89
9/29/202621.2521.5420.6420.95192,79720.95
9/28/202621.1521.3321.0421.25111,74721.25
9/25/202621.3621.4921.1521.24136,67921.24
9/24/202621.4121.5121.2021.29101,39321.29
9/23/202622.1022.1821.5321.6093,40821.60
9/22/202621.6522.0921.6322.03135,73722.03
9/21/202621.5121.7221.4521.58102,89821.58
9/18/202621.4521.6621.3121.44143,46421.44
9/17/202621.5321.8321.5321.64128,44821.64
9/16/202621.3521.6421.2021.32148,96821.32
9/15/202622.1422.1421.1921.39236,10121.39
9/14/202621.7522.0621.6521.98116,92621.98
9/11/202621.9422.0621.7521.76122,90021.76
9/10/202622.2522.2521.7521.75136,21621.75
9/09/202622.4022.5122.2822.35120,90022.35
9/08/202622.6322.6522.2522.49173,73722.49
9/04/202622.6122.6522.4622.5679,50622.56
9/03/202622.9022.9822.5322.6590,24022.65
9/02/202622.7423.1322.5922.7485,18022.74
9/01/202622.6322.8022.5722.64108,41022.64
8/31/202622.5922.7422.4022.72158,34322.72
8/28/202623.1723.1722.5922.67214,90922.67
8/27/202623.3923.4823.1623.18103,00923.18
8/26/202623.5223.5223.2523.39124,35023.39
8/25/202623.5523.7223.4423.61206,29223.61
8/24/202623.9023.9023.3323.39221,38123.39
8/21/202624.0124.4223.8724.39203,19523.73
8/20/202624.0824.5823.8023.84384,46723.19
8/19/202624.4424.8524.3624.66407,40423.99
8/18/202623.6523.9823.6123.98169,43723.33
8/17/202623.3423.6723.3223.67220,87223.03
8/14/202623.6724.3623.2723.32192,81522.69
8/13/202623.4623.6823.4023.59194,51422.95
8/12/202623.5023.6223.3823.45252,68822.82
8/11/202623.3823.6523.3023.41204,82222.78
8/10/202623.0523.3523.0023.28215,26422.65
8/07/202623.1023.1522.9023.04228,43722.42
8/06/202622.8023.1222.7422.83189,39922.21
8/05/202622.5122.8622.5122.60263,52021.99
8/04/202622.1722.6922.1522.34225,71721.74
8/03/202621.9122.3121.6822.14235,83921.54