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 (%)
Feb 28, 2020	13.18	13.23	12.79	13.18	668,062	-0.34(-2.52%)
Feb 27, 2020	13.93	13.96	13.41	13.52	540,069	-0.50(-3.57%)
Feb 26, 2020	13.86	14.12	13.84	14.03	377,652	+0.23(+1.67%)
Feb 25, 2020	14.46	14.46	13.76	13.79	444,545	-0.55(-3.83%)
Feb 24, 2020	14.52	14.52	14.26	14.34	358,399	-0.33(-2.22%)
Feb 21, 2020	14.66	14.68	14.58	14.67	187,432	-0.01(-0.05%)
Feb 20, 2020	14.67	14.70	14.50	14.68	187,337	-0.03(-0.23%)
Feb 19, 2020	14.64	14.73	14.63	14.71	187,301	+0.12(+0.84%)
Feb 18, 2020	14.60	14.62	14.53	14.59	232,256	-0.03(-0.23%)
Feb 14, 2020	14.55	14.62	14.51	14.62	288,731	+0.09(+0.61%)
Feb 13, 2020	14.54	14.59	14.50	14.53	252,181	-0.02(-0.14%)
Feb 12, 2020	14.60	14.60	14.51	14.55	196,264	+0.02(+0.14%)
Feb 11, 2020	14.57	14.60	14.49	14.53	192,799	+0.01(+0.09%)
Feb 10, 2020	14.34	14.53	14.34	14.52	188,486	+0.14(+0.99%)
Feb 07, 2020	14.49	14.51	14.37	14.38	167,261	-0.12(-0.80%)
Feb 06, 2020	14.52	14.56	14.41	14.49	179,166	+0.08(+0.57%)
Feb 05, 2020	14.24	14.60	14.24	14.41	328,942	+0.31(+2.17%)
Feb 04, 2020	13.99	14.13	13.99	14.11	204,211	+0.26(+1.86%)

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.