abrdn Healthcare Investors (NY: HQH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	18.19	18.32	18.13	18.28	101,904	+0.09(+0.49%)
Nov 04, 2024	18.33	18.35	18.11	18.19	135,558	+0.03(+0.17%)
Nov 01, 2024	18.06	18.20	18.06	18.16	228,351	+0.13(+0.72%)
Oct 31, 2024	18.16	18.16	17.99	18.03	111,428	-0.13(-0.72%)
Oct 30, 2024	18.34	18.34	18.02	18.16	147,924	-0.18(-0.98%)
Oct 29, 2024	18.32	18.44	18.23	18.34	87,634	+0.11(+0.60%)
Oct 28, 2024	18.46	18.46	18.23	18.23	124,418	-0.10(-0.55%)
Oct 25, 2024	18.41	18.55	18.30	18.33	69,698	+0.02(+0.11%)
Oct 24, 2024	18.39	18.46	18.27	18.31	71,695	-0.04(-0.22%)
Oct 23, 2024	18.54	18.59	18.32	18.35	84,751	-0.22(-1.18%)
Oct 22, 2024	18.59	18.65	18.54	18.57	99,998	-0.01(-0.05%)
Oct 21, 2024	18.61	18.68	18.55	18.58	125,523	-0.08(-0.43%)
Oct 18, 2024	18.77	18.77	18.62	18.66	107,699	-0.04(-0.21%)
Oct 17, 2024	18.72	18.75	18.65	18.70	106,850	-0.03(-0.16%)
Oct 16, 2024	18.61	18.73	18.54	18.73	80,782	+0.20(+1.08%)
Oct 15, 2024	18.62	18.64	18.53	18.53	113,552	-0.09(-0.48%)
Oct 14, 2024	18.48	18.65	18.41	18.62	121,726	+0.24(+1.31%)
Oct 11, 2024	18.29	18.47	18.29	18.38	97,565	+0.12(+0.66%)
Oct 10, 2024	18.34	18.35	18.22	18.26	105,162	-0.07(-0.38%)
Oct 09, 2024	18.34	18.40	18.23	18.33	119,753	+0.03(+0.16%)
Oct 08, 2024	18.29	18.43	18.25	18.30	100,878	+0.10(+0.55%)
Oct 07, 2024	18.54	18.65	18.10	18.20	123,107	-0.24(-1.30%)
Oct 04, 2024	18.27	18.50	18.27	18.44	111,250	+0.17(+0.93%)
Oct 03, 2024	18.45	18.50	18.23	18.27	153,593	-0.29(-1.56%)
Oct 02, 2024	18.59	18.59	18.52	18.56	90,455	-0.02(-0.11%)
Oct 01, 2024	18.62	18.62	18.44	18.58	156,413	-0.04(-0.21%)
Sep 30, 2024	18.68	18.68	18.52	18.62	127,429	+0.05(+0.27%)
Sep 27, 2024	18.60	18.63	18.50	18.57	106,978	-0.01(-0.05%)
Sep 26, 2024	18.53	18.70	18.42	18.58	168,587	+0.10(+0.54%)
Sep 25, 2024	18.74	18.74	18.46	18.48	91,696	-0.23(-1.23%)
Sep 24, 2024	19.05	19.05	18.62	18.71	127,149	-0.23(-1.21%)
Sep 23, 2024	18.80	18.99	18.75	18.94	113,796	+0.14(+0.74%)
Sep 20, 2024	18.83	18.90	18.73	18.80	129,535	-0.10(-0.53%)
Sep 19, 2024	19.04	19.10	18.88	18.90	164,939	+0.02(+0.11%)
Sep 18, 2024	19.05	19.11	18.82	18.88	143,026	-0.12(-0.64%)
Sep 17, 2024	19.17	19.24	19.00	19.00	96,186	-0.13(-0.67%)
Sep 16, 2024	19.00	19.20	18.97	19.13	115,350	+0.18(+0.95%)
Sep 13, 2024	18.88	18.98	18.83	18.95	75,204	+0.20(+1.07%)
Sep 12, 2024	18.77	18.83	18.65	18.75	81,550	+0.06(+0.32%)
Sep 11, 2024	18.62	18.72	18.53	18.69	103,899	+0.02(+0.11%)
Sep 10, 2024	18.56	18.71	18.50	18.67	125,697	+0.12(+0.65%)
Sep 09, 2024	18.45	18.68	18.41	18.55	114,271	+0.12(+0.65%)
Sep 06, 2024	18.48	18.60	18.41	18.43	104,385	-0.10(-0.54%)
Sep 05, 2024	18.69	18.72	18.47	18.53	116,354	-0.08(-0.43%)
Sep 04, 2024	18.56	18.83	18.56	18.61	94,865	-0.04(-0.21%)

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.