Indicators

abrdn Healthcare Investors (NY: HQH )

16.56 +0.16 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.31	16.36	16.00	16.17	334,293	-0.16(-0.95%)
Nov 27, 2020	16.14	16.40	16.14	16.33	114,137	+0.22(+1.38%)
Nov 25, 2020	16.15	16.28	16.10	16.11	213,839	-0.07(-0.46%)
Nov 24, 2020	15.89	16.30	15.81	16.18	340,635	+0.24(+1.50%)
Nov 23, 2020	15.76	15.94	15.74	15.94	196,043	+0.27(+1.71%)
Nov 20, 2020	15.69	15.70	15.60	15.67	150,703	-0.01(-0.09%)
Nov 19, 2020	15.61	15.72	15.59	15.69	139,470	+0.06(+0.37%)
Nov 18, 2020	15.75	15.85	15.63	15.63	214,035	-0.15(-0.97%)
Nov 17, 2020	15.76	15.81	15.63	15.78	160,713	+0.01(+0.05%)
Nov 16, 2020	15.80	15.85	15.64	15.77	197,522	+0.15(+0.93%)
Nov 13, 2020	15.47	15.64	15.44	15.63	162,837	+0.24(+1.55%)
Nov 12, 2020	15.41	15.52	15.32	15.39	190,860	+0.01(+0.09%)
Nov 11, 2020	15.32	15.50	15.23	15.38	144,097	+0.16(+1.05%)
Nov 10, 2020	15.27	15.33	15.01	15.22	162,161	+0.01(+0.05%)
Nov 09, 2020	15.75	15.85	15.18	15.21	268,212	-0.03(-0.19%)
Nov 06, 2020	15.41	15.41	15.17	15.24	204,477	-0.22(-1.41%)
Nov 05, 2020	15.48	15.51	15.27	15.46	346,592	+0.14(+0.90%)
Nov 04, 2020	14.84	15.48	14.84	15.32	365,446	+0.77(+5.28%)
Nov 03, 2020	14.39	14.59	14.39	14.55	97,785	+0.25(+1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.