Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.55 15.61 14.92 15.09 440,481 -0.50(-3.19%)
Apr 29, 2015 15.42 15.63 15.37 15.59 243,945 +0.09(+0.58%)
Apr 28, 2015 15.73 15.82 15.31 15.50 325,338 -0.22(-1.37%)
Apr 27, 2015 16.37 16.37 15.67 15.71 408,890 -0.66(-4.03%)
Apr 24, 2015 16.33 16.40 16.22 16.37 215,062 -0.00(-0.03%)
Apr 23, 2015 16.23 16.38 16.17 16.38 213,600 +0.18(+1.08%)
Apr 22, 2015 16.15 16.27 16.06 16.20 223,499 +0.10(+0.61%)
Apr 21, 2015 16.01 16.13 15.97 16.10 221,110 +0.19(+1.18%)
Apr 20, 2015 16.06 16.06 15.88 15.92 192,060 -0.08(-0.48%)
Apr 17, 2015 16.06 16.07 15.93 15.99 152,926 -0.16(-1.00%)
Apr 16, 2015 16.08 16.15 16.03 16.15 154,796 +0.01(+0.06%)
Apr 15, 2015 16.11 16.14 16.00 16.14 132,245 +0.11(+0.67%)
Apr 14, 2015 15.93 16.05 15.86 16.04 152,438 +0.08(+0.51%)
Apr 13, 2015 15.88 16.06 15.88 15.96 139,252 +0.08(+0.48%)
Apr 10, 2015 15.69 15.91 15.68 15.88 130,027 +0.17(+1.11%)
Apr 09, 2015 15.62 15.79 15.59 15.70 149,953 +0.03(+0.20%)
Apr 08, 2015 15.44 15.73 15.43 15.67 177,425 +0.24(+1.57%)
Apr 07, 2015 15.29 15.53 15.27 15.43 149,209 +0.12(+0.76%)
Apr 06, 2015 15.26 15.41 15.20 15.31 223,199 -0.05(-0.35%)
Apr 02, 2015 15.54 15.37 15.37 15.37 236,009 -0.19(-1.24%)
Apr 01, 2015 15.61 15.62 15.26 15.56 278,183 -0.08(-0.49%)
Mar 31, 2015 15.70 15.70 15.60 15.64 216,798 -0.08(-0.51%)
Mar 30, 2015 15.69 15.79 15.64 15.72 221,913 +0.08(+0.52%)
Mar 27, 2015 15.26 15.64 15.24 15.64 279,235 +0.34(+2.20%)
Mar 26, 2015 15.25 15.38 15.11 15.30 349,696 -0.08(-0.50%)
Mar 25, 2015 16.01 16.04 15.35 15.38 532,970 -0.52(-3.27%)
Mar 24, 2015 16.03 16.12 15.89 15.90 324,121 -0.15(-0.95%)
Mar 23, 2015 16.15 16.15 16.05 16.05 265,738 -0.14(-0.89%)
Mar 20, 2015 16.35 16.39 16.16 16.19 349,547 -0.01(-0.08%)
Mar 19, 2015 16.06 16.29 15.99 16.21 266,358 +0.19(+1.21%)
Mar 18, 2015 16.07 16.18 15.92 16.01 269,393 -0.05(-0.34%)
Mar 17, 2015 16.13 16.14 15.93 16.07 153,751 -0.05(-0.33%)
Mar 16, 2015 15.77 16.12 15.73 16.12 297,353 +0.47(+2.98%)
Mar 13, 2015 15.70 15.77 15.60 15.66 208,623 -0.02(-0.14%)
Mar 12, 2015 15.53 15.71 15.53 15.68 175,522 +0.15(+0.98%)
Mar 11, 2015 15.58 15.65 15.50 15.53 191,728 -0.11(-0.69%)
Mar 10, 2015 15.61 15.74 15.56 15.63 140,611 -0.16(-0.99%)
Mar 09, 2015 15.78 15.83 15.64 15.79 193,745 -0.04(-0.23%)
Mar 06, 2015 16.01 16.01 15.79 15.83 151,542 -0.20(-1.23%)
Mar 05, 2015 15.87 16.14 15.82 16.02 154,205 +0.19(+1.19%)
Mar 04, 2015 15.79 15.97 15.88 15.84 176,226 -0.05(-0.31%)
Mar 03, 2015 15.78 15.88 15.64 15.88 224,605 +0.08(+0.48%)
Mar 02, 2015 15.78 15.84 15.75 15.81 158,157 +0.02(+0.11%)
Feb 27, 2015 15.87 15.93 15.75 15.79 200,008 -0.11(-0.68%)
Feb 26, 2015 15.89 15.94 15.67 15.90 245,554 -0.28(-1.72%)
Feb 25, 2015 15.93 16.20 15.88 16.18 285,167 +0.14(+0.87%)
Feb 24, 2015 15.97 16.04 15.82 16.04 344,974 +0.07(+0.45%)
Feb 23, 2015 15.85 16.07 15.82 15.97 322,108 +0.17(+1.08%)
Feb 20, 2015 15.53 15.80 15.48 15.79 244,266 +0.22(+1.44%)
Feb 19, 2015 15.29 15.61 15.29 15.57 331,544 +0.23(+1.52%)
Feb 18, 2015 15.34 15.35 15.25 15.34 202,058 +0.03(+0.18%)
Feb 17, 2015 15.32 15.45 15.30 15.31 268,807 -0.04(-0.23%)
Feb 13, 2015 15.35 15.35 15.35 15.35 186,534 +0.03(+0.18%)
Feb 12, 2015 15.25 15.37 15.12 15.32 211,169 +0.13(+0.89%)
Feb 11, 2015 15.17 15.30 15.06 15.18 205,746 +0.01(+0.06%)
Feb 10, 2015 15.02 15.21 14.94 15.18 172,890 +0.19(+1.29%)
Feb 09, 2015 15.02 15.12 14.92 14.98 296,794 -0.06(-0.39%)
Feb 06, 2015 15.15 15.24 14.94 15.04 191,372 -0.11(-0.74%)
Feb 05, 2015 14.79 15.22 14.79 15.15 249,527 +0.39(+2.68%)
Feb 04, 2015 14.56 14.77 14.49 14.76 272,665 -0.09(-0.60%)
Feb 03, 2015 14.87 14.87 14.51 14.85 323,323 +0.09(+0.61%)
Feb 02, 2015 15.16 15.30 14.64 14.76 515,166 -0.40(-2.63%)
Jan 30, 2015 15.44 15.62 15.10 15.16 348,156 -0.34(-2.20%)
Jan 29, 2015 15.27 15.54 15.10 15.50 207,757 +0.22(+1.41%)
Jan 28, 2015 15.53 15.59 15.26 15.28 247,724 -0.22(-1.45%)
Jan 27, 2015 15.34 15.57 15.27 15.51 330,577 +0.04(+0.26%)
Jan 26, 2015 15.45 15.52 15.40 15.47 314,219 +0.02(+0.12%)
Jan 23, 2015 15.43 15.62 15.35 15.45 423,895 -0.06(-0.41%)
Jan 22, 2015 15.18 15.52 15.02 15.51 365,896 +0.45(+3.01%)
Jan 21, 2015 15.08 15.16 14.97 15.06 281,171 -0.05(-0.36%)
Jan 20, 2015 15.06 15.13 14.84 15.11 266,168 +0.09(+0.60%)
Jan 16, 2015 14.70 15.03 14.59 15.02 237,078 +0.28(+1.92%)
Jan 15, 2015 15.03 15.15 14.71 14.74 309,477 -0.24(-1.62%)
Jan 14, 2015 14.72 15.03 14.67 14.98 326,476 +0.11(+0.75%)
Jan 13, 2015 14.87 15.09 14.69 14.87 315,202 +0.09(+0.61%)
Jan 12, 2015 14.68 14.82 14.64 14.78 276,409 +0.19(+1.32%)
Jan 09, 2015 14.73 14.73 14.36 14.59 242,093 -0.10(-0.67%)
Jan 08, 2015 14.54 14.69 14.36 14.69 317,954 +0.34(+2.34%)
Jan 07, 2015 14.18 14.44 14.18 14.35 374,674 +0.26(+1.81%)
Jan 06, 2015 14.07 14.16 13.83 14.09 322,808 +0.08(+0.54%)
Jan 05, 2015 14.23 14.23 13.86 14.02 350,131 -0.28(-1.98%)
Jan 02, 2015 14.23 14.35 13.97 14.30 283,115 +0.17(+1.21%)
Dec 31, 2014 14.11 14.13 14.13 14.13 271,666 -0.02(-0.13%)
Dec 30, 2014 14.32 14.32 14.11 14.15 276,023 -0.11(-0.76%)
Dec 29, 2014 14.28 14.37 14.20 14.26 282,689 -0.07(-0.50%)
Dec 26, 2014 14.17 14.41 14.16 14.33 191,443 +0.22(+1.56%)
Dec 24, 2014 13.73 14.11 14.11 14.11 197,008 +0.33(+2.41%)
Dec 23, 2014 14.63 14.68 13.73 13.78 913,426 -0.84(-5.77%)
Dec 22, 2014 14.89 14.89 14.46 14.62 566,377 -0.40(-2.66%)
Dec 19, 2014 15.08 15.21 14.91 15.02 329,305 -0.07(-0.48%)
Dec 18, 2014 14.70 15.09 14.62 15.09 348,475 +0.57(+3.89%)
Dec 17, 2014 13.91 14.53 13.90 14.52 473,985 +0.63(+4.52%)
Dec 16, 2014 14.89 14.89 13.86 13.90 758,364 -1.02(-6.86%)
Dec 15, 2014 15.15 15.15 14.59 14.92 592,832 -0.13(-0.83%)
Dec 12, 2014 15.01 15.21 14.91 15.05 415,052 -0.07(-0.47%)
Dec 11, 2014 14.85 15.12 14.85 15.12 326,969 +0.36(+2.46%)
Dec 10, 2014 14.96 14.97 14.72 14.75 317,208 -0.18(-1.20%)
Dec 09, 2014 15.03 15.13 14.66 14.93 599,674 -0.16(-1.07%)
Dec 08, 2014 14.86 15.15 14.86 15.09 620,487 +0.32(+2.19%)
Dec 05, 2014 14.84 14.92 14.71 14.77 376,096 +0.03(+0.21%)
Dec 04, 2014 14.95 15.08 14.61 14.74 707,394 -0.29(-1.91%)
Dec 03, 2014 14.86 15.18 14.86 15.03 813,043 +0.21(+1.42%)
Dec 02, 2014 14.55 14.83 14.55 14.82 380,480 +0.39(+2.74%)
Dec 01, 2014 14.61 14.64 14.37 14.42 396,798 -0.22(-1.47%)
Nov 28, 2014 14.59 14.66 14.56 14.64 153,771 +0.09(+0.65%)
Nov 26, 2014 14.39 14.54 14.54 14.54 314,901 +0.15(+1.06%)
Nov 25, 2014 14.39 14.39 14.21 14.39 279,168 +0.03(+0.22%)
Nov 24, 2014 14.05 14.36 13.98 14.36 460,137 +0.11(+0.76%)
Nov 21, 2014 14.35 14.45 14.20 14.25 339,349 +0.10(+0.73%)
Nov 20, 2014 14.24 14.39 14.14 14.15 288,470 -0.13(-0.91%)
Nov 19, 2014 14.35 14.45 14.22 14.28 417,399 -0.07(-0.47%)
Nov 18, 2014 14.00 14.36 13.99 14.35 516,790 +0.43(+3.06%)
Nov 17, 2014 13.84 14.06 13.82 13.92 510,116 +0.11(+0.81%)
Nov 14, 2014 13.91 13.91 13.70 13.81 425,475 -0.10(-0.71%)
Nov 13, 2014 13.95 14.00 13.83 13.91 429,547 -0.04(-0.26%)
Nov 12, 2014 14.03 14.04 13.91 13.94 558,755 -0.10(-0.73%)
Nov 11, 2014 14.12 14.16 14.00 14.04 674,651 -0.07(-0.51%)
Nov 10, 2014 13.69 14.12 13.64 14.12 775,814 +0.46(+3.39%)
Nov 07, 2014 13.68 13.68 13.46 13.65 262,553 -0.03(-0.20%)
Nov 06, 2014 13.53 13.68 13.43 13.68 214,072 +0.21(+1.57%)
Nov 05, 2014 13.73 13.73 13.42 13.47 221,714 -0.13(-0.99%)
Nov 04, 2014 13.66 13.70 13.47 13.60 335,230 -0.08(-0.59%)
Nov 03, 2014 13.70 13.81 13.61 13.69 343,610 +0.05(+0.39%)
Oct 31, 2014 13.69 13.78 13.54 13.63 371,911 +0.17(+1.23%)
Oct 30, 2014 13.32 13.62 13.30 13.47 409,944 +0.14(+1.08%)
Oct 29, 2014 13.53 13.54 13.22 13.32 441,390 -0.21(-1.56%)
Oct 28, 2014 13.51 13.59 13.38 13.53 499,599 +0.09(+0.63%)
Oct 27, 2014 13.21 13.46 13.15 13.45 292,036 +0.24(+1.80%)
Oct 24, 2014 13.07 13.22 13.03 13.21 399,782 +0.14(+1.10%)
Oct 23, 2014 12.97 13.15 12.97 13.07 832,273 +0.22(+1.68%)
Oct 22, 2014 13.09 13.11 12.85 12.85 445,905 -0.28(-2.15%)
Oct 21, 2014 12.80 13.13 12.80 13.13 323,183 +0.42(+3.30%)
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.