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 (%)
May 28, 2021	18.76	18.96	18.75	18.96	222,387	+0.16(+0.86%)
May 27, 2021	18.71	18.86	18.65	18.80	177,816	+0.07(+0.37%)
May 26, 2021	18.58	18.77	18.54	18.73	216,036	+0.10(+0.53%)
May 25, 2021	18.61	18.69	18.52	18.63	130,173	+0.03(+0.16%)
May 24, 2021	18.60	18.73	18.56	18.60	228,886	+0.12(+0.66%)
May 21, 2021	18.43	18.53	18.30	18.48	176,901	+0.12(+0.66%)
May 20, 2021	18.19	18.49	18.13	18.36	157,697	+0.23(+1.25%)
May 19, 2021	18.01	18.17	17.79	18.13	174,593	+0.05(+0.25%)
May 18, 2021	17.94	18.24	17.94	18.09	176,906	+0.17(+0.97%)
May 17, 2021	17.75	17.97	17.75	17.91	189,851	+0.12(+0.68%)
May 14, 2021	17.62	17.82	17.62	17.79	269,545	+0.27(+1.56%)
May 13, 2021	17.53	17.74	17.44	17.52	316,508	+0.02(+0.13%)
May 12, 2021	17.90	17.99	17.47	17.50	361,431	-0.46(-2.57%)
May 11, 2021	17.79	18.02	17.66	17.96	196,913	-0.04(-0.21%)
May 10, 2021	18.20	18.28	17.89	18.00	180,616	-0.20(-1.12%)
May 07, 2021	18.23	18.38	18.12	18.20	192,416	+0.05(+0.29%)
May 06, 2021	18.33	18.39	18.02	18.15	226,748	-0.23(-1.28%)
May 05, 2021	18.50	18.55	18.30	18.38	185,650	-0.09(-0.49%)
May 04, 2021	18.85	18.85	18.43	18.47	223,404	-0.43(-2.29%)

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.