abrdn Healthcare Investors (HQH)

Historical Prices For abrdn Healthcare Investors (HQH)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	15.38	15.41	15.12	15.22	215,276	15.22
5/29/2025	15.28	15.43	15.26	15.43	189,606	15.43
5/28/2025	15.39	15.45	15.17	15.21	174,901	15.21
5/27/2025	15.39	15.44	15.28	15.40	334,782	15.40
5/23/2025	15.35	15.35	15.15	15.31	195,735	15.31
5/22/2025	15.52	15.60	15.29	15.44	284,354	15.44
5/21/2025	16.19	16.19	15.91	16.04	279,538	15.50
5/20/2025	15.94	16.20	15.94	16.20	332,223	15.65
5/19/2025	15.70	15.88	15.67	15.86	312,577	15.33
5/16/2025	15.56	15.76	15.45	15.67	354,551	15.14
5/15/2025	15.29	15.55	15.18	15.45	478,055	14.93
5/14/2025	15.37	15.61	15.20	15.23	281,580	14.72
5/13/2025	15.66	15.77	15.26	15.36	231,106	14.84
5/12/2025	15.35	15.87	15.35	15.62	259,323	15.09
5/09/2025	15.33	15.46	15.20	15.20	141,053	14.69
5/08/2025	15.42	15.47	15.11	15.26	212,213	14.75
5/07/2025	15.49	15.55	15.31	15.43	232,497	14.91
5/06/2025	16.21	16.24	15.44	15.44	284,706	14.92
5/05/2025	16.31	16.42	16.21	16.32	120,434	15.77
5/02/2025	16.19	16.33	16.10	16.28	134,542	15.73
5/01/2025	16.37	16.37	16.02	16.07	204,080	15.53
4/30/2025	16.04	16.32	16.04	16.24	243,738	15.69
4/29/2025	16.06	16.24	15.96	16.10	164,782	15.56
4/28/2025	15.95	16.15	15.95	16.04	102,595	15.50
4/25/2025	16.13	16.14	15.90	16.00	125,134	15.46
4/24/2025	15.91	16.14	15.79	16.13	165,397	15.59
4/23/2025	15.76	16.01	15.56	15.78	238,171	15.25
4/22/2025	15.21	15.50	15.20	15.38	179,105	14.86
4/21/2025	15.12	15.30	15.00	15.14	230,287	14.63
4/17/2025	15.12	15.23	15.02	15.10	143,068	14.59
4/16/2025	15.19	15.24	14.98	15.11	104,841	14.60
4/15/2025	15.12	15.25	15.08	15.21	169,687	14.70
4/14/2025	15.08	15.25	15.00	15.12	243,905	14.61
4/11/2025	14.42	14.89	14.41	14.88	143,818	14.38
4/10/2025	14.87	14.89	14.06	14.33	264,804	13.85
4/09/2025	14.10	14.96	13.86	14.87	425,484	14.37
4/08/2025	14.94	15.10	14.03	14.14	430,950	13.66
4/07/2025	14.50	14.75	13.77	14.26	433,183	13.78
4/04/2025	15.64	15.75	14.71	14.86	384,055	14.36
4/03/2025	15.75	15.93	15.71	15.76	142,919	15.23
4/02/2025	15.76	15.89	15.73	15.89	254,176	15.36
4/01/2025	16.20	16.20	15.80	15.85	176,002	15.32
3/31/2025	16.40	16.41	15.90	16.24	217,398	15.69
3/28/2025	16.56	16.60	16.41	16.50	135,826	15.94
3/27/2025	16.54	16.61	16.49	16.49	133,255	15.93
3/26/2025	16.59	16.77	16.51	16.58	152,880	16.02
3/25/2025	16.91	16.91	16.51	16.51	263,791	15.95
3/24/2025	16.80	16.86	16.74	16.84	137,576	16.27
3/21/2025	16.65	16.77	16.61	16.72	96,248	16.16
3/20/2025	16.61	16.77	16.60	16.63	121,853	16.07
3/19/2025	16.72	16.72	16.58	16.63	141,722	16.07
3/18/2025	16.90	16.95	16.67	16.71	129,814	16.15
3/17/2025	16.54	16.89	16.54	16.82	123,805	16.25
3/14/2025	16.58	16.68	16.50	16.58	169,442	16.02
3/13/2025	16.65	16.85	16.53	16.55	115,717	15.99
3/12/2025	16.60	16.74	16.42	16.62	168,709	16.06
3/11/2025	16.75	16.77	16.31	16.53	293,563	15.97
3/10/2025	16.98	17.17	16.73	16.76	186,128	16.20
3/07/2025	17.03	17.12	16.91	17.05	162,776	16.48
3/06/2025	17.00	17.08	16.91	16.99	149,750	16.42
3/05/2025	16.88	17.09	16.83	17.07	144,797	16.50
3/04/2025	17.05	17.12	16.79	16.88	261,747	16.31
3/03/2025	17.27	17.33	17.01	17.06	148,032	16.49