abrdn Healthcare Investors (HQH)

Historical Prices For abrdn Healthcare Investors (HQH)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	16.75	16.76	16.60	16.73	109,351	16.73
9/03/2025	16.70	16.83	16.59	16.75	240,330	16.75
9/02/2025	16.47	16.68	16.47	16.64	187,038	16.64
8/29/2025	16.40	16.54	16.30	16.54	195,246	16.54
8/28/2025	16.42	16.43	16.30	16.38	176,318	16.38
8/27/2025	16.25	16.39	16.20	16.37	149,282	16.37
8/26/2025	16.16	16.32	16.10	16.23	221,602	16.23
8/25/2025	16.41	16.42	16.13	16.18	188,605	16.18
8/22/2025	16.38	16.59	16.32	16.38	216,074	16.38
8/21/2025	16.75	16.90	16.59	16.79	269,720	16.28
8/20/2025	16.73	16.75	16.57	16.75	324,444	16.24
8/19/2025	16.64	16.74	16.61	16.72	314,856	16.21
8/18/2025	16.47	16.59	16.46	16.55	269,877	16.05
8/15/2025	16.40	16.45	16.32	16.45	183,463	15.95
8/14/2025	16.13	16.32	16.01	16.26	162,798	15.77
8/13/2025	16.03	16.21	15.99	16.16	324,970	15.67
8/12/2025	15.67	15.90	15.67	15.90	215,699	15.42
8/11/2025	15.71	15.83	15.60	15.65	167,187	15.17
8/08/2025	15.61	15.78	15.57	15.63	83,926	15.16
8/07/2025	15.69	15.83	15.51	15.58	251,866	15.11
8/06/2025	15.88	15.88	15.57	15.70	164,307	15.22
8/05/2025	15.92	15.93	15.79	15.80	242,767	15.32
8/04/2025	15.78	15.93	15.70	15.90	131,375	15.42
8/01/2025	15.65	15.87	15.60	15.74	149,228	15.26
7/31/2025	15.90	16.12	15.63	15.65	150,953	15.17
7/30/2025	16.01	16.11	15.79	15.87	136,236	15.39
7/29/2025	16.05	16.05	15.90	15.97	131,463	15.48
7/28/2025	16.22	16.22	16.00	16.05	95,404	15.56
7/25/2025	16.22	16.25	16.05	16.19	145,112	15.70
7/24/2025	16.15	16.36	16.12	16.22	191,456	15.73
7/23/2025	15.98	16.19	15.95	16.15	318,143	15.66
7/22/2025	15.66	16.00	15.66	15.95	209,482	15.47
7/21/2025	15.99	16.01	15.63	15.66	361,568	15.18
7/18/2025	15.83	16.09	15.58	16.08	712,491	15.59
7/17/2025	15.70	15.83	15.70	15.77	244,902	15.29
7/16/2025	15.62	15.75	15.60	15.69	168,295	15.21
7/15/2025	15.85	15.90	15.51	15.60	264,212	15.13
7/14/2025	15.66	15.83	15.63	15.78	306,261	15.30
7/11/2025	16.01	16.04	15.77	15.78	179,717	15.30
7/10/2025	16.01	16.16	15.93	16.08	231,984	15.59
7/09/2025	15.83	16.00	15.83	15.99	292,091	15.50
7/08/2025	15.58	15.83	15.52	15.74	198,618	15.26
7/07/2025	15.75	15.83	15.50	15.58	212,604	15.11
7/03/2025	15.80	15.90	15.78	15.83	119,534	15.35
7/02/2025	15.70	15.86	15.57	15.79	287,120	15.31
7/01/2025	15.49	15.89	15.48	15.73	222,353	15.25
6/30/2025	15.50	15.65	15.46	15.49	225,995	15.02
6/27/2025	15.47	15.62	15.41	15.53	123,277	15.06
6/26/2025	15.56	15.62	15.44	15.47	133,370	15.00
6/25/2025	15.55	15.58	15.41	15.50	116,805	15.03
6/24/2025	15.26	15.52	15.23	15.52	134,159	15.05
6/23/2025	15.26	15.33	15.09	15.14	211,605	14.68
6/20/2025	15.52	15.52	15.28	15.28	139,200	14.82
6/18/2025	15.37	15.51	15.32	15.40	174,552	14.93
6/17/2025	15.57	15.64	15.28	15.32	217,086	14.85
6/16/2025	15.67	15.82	15.53	15.63	189,470	15.16
6/13/2025	15.78	15.79	15.60	15.62	159,847	15.15
6/12/2025	15.82	15.93	15.72	15.87	196,745	15.39
6/11/2025	15.89	16.04	15.77	15.86	236,779	15.38
6/10/2025	15.75	15.90	15.75	15.85	129,377	15.37
6/09/2025	15.75	15.84	15.62	15.69	137,763	15.21
6/06/2025	15.54	15.71	15.54	15.69	145,224	15.21
6/05/2025	15.58	15.63	15.41	15.41	214,328	14.94