Indicators

abrdn Healthcare Investors (NY: HQH )

17.11 +0.02 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.52	11.52	11.20	11.28	226,446	-0.24(-2.10%)
Feb 26, 2016	11.43	11.56	11.40	11.53	182,685	+0.14(+1.22%)
Feb 25, 2016	11.31	11.39	11.25	11.39	255,421	+0.12(+1.07%)
Feb 24, 2016	11.07	11.28	10.91	11.27	280,948	+0.03(+0.26%)
Feb 23, 2016	11.33	11.33	11.15	11.24	218,376	-0.10(-0.89%)
Feb 22, 2016	11.22	11.43	11.17	11.34	417,710	+0.25(+2.22%)
Feb 19, 2016	10.85	11.09	10.73	11.09	260,159	+0.23(+2.13%)
Feb 18, 2016	11.37	11.37	10.81	10.86	419,625	-0.45(-4.01%)
Feb 17, 2016	11.09	11.31	11.00	11.31	395,253	+0.38(+3.44%)
Feb 16, 2016	10.77	10.95	10.65	10.94	293,360	+0.44(+4.23%)
Feb 12, 2016	10.23	10.49	10.49	10.49	254,198	+0.35(+3.42%)
Feb 11, 2016	10.13	10.20	9.988	10.15	459,897	-0.18(-1.73%)
Feb 10, 2016	10.36	10.64	10.31	10.33	354,537	+0.05(+0.52%)
Feb 09, 2016	10.20	10.51	10.17	10.27	354,709	-0.11(-1.07%)
Feb 08, 2016	10.93	10.93	10.29	10.38	517,705	-0.61(-5.57%)
Feb 05, 2016	11.33	11.33	10.92	11.00	382,058	-0.39(-3.43%)
Feb 04, 2016	11.17	11.56	11.17	11.39	237,799	+0.10(+0.85%)
Feb 03, 2016	11.27	11.32	10.92	11.29	250,018	+0.10(+0.86%)
Feb 02, 2016	11.44	11.51	11.18	11.19	290,047	-0.41(-3.49%)

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.