abrdn Healthcare Investors (HQH)

Historical Prices For abrdn Healthcare Investors (HQH)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.65	18.95	18.65	18.84	207,446	18.84
12/02/2025	18.99	19.24	18.70	18.71	191,575	18.71
12/01/2025	19.51	19.51	18.94	18.94	199,681	18.94
11/28/2025	19.65	19.65	19.42	19.53	89,470	19.53
11/26/2025	19.47	19.60	19.38	19.49	230,487	19.49
11/25/2025	19.25	19.41	19.14	19.38	234,703	19.38
11/24/2025	18.66	19.20	18.54	19.13	368,598	19.13
11/21/2025	18.04	18.60	17.88	18.52	156,605	18.52
11/20/2025	18.91	19.18	18.56	18.61	195,074	18.04
11/19/2025	18.83	19.00	18.75	18.83	188,073	18.25
11/18/2025	18.94	18.99	18.65	18.88	234,367	18.30
11/17/2025	18.79	19.12	18.75	18.94	297,902	18.36
11/14/2025	18.44	18.93	18.44	18.72	294,020	18.15
11/13/2025	18.71	18.95	18.60	18.60	177,622	18.03
11/12/2025	18.70	18.90	18.70	18.89	208,639	18.31
11/11/2025	18.02	18.64	17.90	18.57	180,082	18.00
11/10/2025	17.78	18.08	17.75	17.94	306,008	17.39
11/07/2025	17.91	17.91	17.52	17.76	206,198	17.22
11/06/2025	18.03	18.13	17.81	17.92	301,981	17.37
11/05/2025	18.15	18.25	17.90	18.09	223,742	17.54
11/04/2025	18.59	18.65	18.18	18.23	243,539	17.67
11/03/2025	19.00	19.10	18.40	18.80	420,279	18.22
10/31/2025	19.61	19.69	19.44	19.69	152,954	19.09
10/30/2025	19.27	19.58	19.22	19.56	112,913	18.96
10/29/2025	19.62	19.62	19.37	19.38	138,152	18.79
10/28/2025	19.40	19.63	19.27	19.60	155,360	19.00
10/27/2025	19.04	19.34	19.04	19.31	163,655	18.72
10/24/2025	18.91	19.16	18.91	18.99	209,102	18.41
10/23/2025	18.78	18.88	18.68	18.84	102,203	18.26
10/22/2025	19.22	19.22	18.75	18.80	189,842	18.22
10/21/2025	19.37	19.40	19.09	19.22	160,460	18.63
10/20/2025	18.98	19.25	18.98	19.19	140,005	18.60
10/17/2025	19.04	19.22	18.82	18.97	200,924	18.39
10/16/2025	19.17	19.45	19.00	19.03	195,583	18.45
10/15/2025	19.00	19.13	18.95	19.06	208,460	18.48
10/14/2025	18.87	18.98	18.70	18.90	205,294	18.32
10/13/2025	18.80	18.93	18.72	18.87	155,919	18.29
10/10/2025	18.96	18.96	18.52	18.68	335,349	18.11
10/09/2025	18.93	19.18	18.82	18.93	264,680	18.35
10/08/2025	18.64	18.87	18.52	18.79	181,738	18.21
10/07/2025	18.44	18.57	18.32	18.57	178,073	18.00
10/06/2025	18.63	18.66	18.37	18.37	204,848	17.81
10/03/2025	18.55	18.79	18.50	18.63	172,519	18.06
10/02/2025	18.58	18.58	18.25	18.39	196,475	17.83
10/01/2025	18.46	18.65	18.40	18.59	287,617	18.02
9/30/2025	17.98	18.46	17.93	18.46	241,844	17.89
9/29/2025	17.80	17.98	17.68	17.98	264,191	17.43
9/26/2025	17.26	17.80	17.25	17.77	284,694	17.23
9/25/2025	17.28	17.30	17.04	17.19	219,734	16.66
9/24/2025	17.00	17.40	16.98	17.25	299,552	16.72
9/23/2025	16.96	17.00	16.87	16.98	117,098	16.46
9/22/2025	16.93	16.95	16.82	16.95	175,975	16.43
9/19/2025	16.84	16.89	16.80	16.87	184,621	16.35
9/18/2025	16.59	16.79	16.58	16.79	180,642	16.28
9/17/2025	16.49	16.65	16.43	16.50	122,948	15.99
9/16/2025	16.46	16.46	16.36	16.41	134,965	15.91
9/15/2025	16.73	16.74	16.41	16.46	220,833	15.96
9/12/2025	16.83	16.83	16.68	16.68	103,418	16.17
9/11/2025	16.69	16.85	16.69	16.83	102,816	16.31
9/10/2025	16.84	16.84	16.59	16.66	155,219	16.15
9/09/2025	16.78	16.84	16.70	16.80	113,573	16.29
9/08/2025	16.98	16.98	16.75	16.81	123,783	16.30
9/05/2025	16.82	16.94	16.75	16.94	173,674	16.42
9/04/2025	16.75	16.76	16.60	16.73	109,351	16.22