NYSE - Nasdaq Real Time Price
USD
Abrdn Healthcare Investors (HQH)
21.33
+0.40
(+1.91%)
As of 10:32:57 AM EDT. Market Open.
Trade HQH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
21.05
21.41
21.04
21.32
21.32
48,447
Oct 28, 2026
20.70
21.00
20.68
20.93
20.93
120,000
Oct 27, 2026
20.28
20.78
20.22
20.78
20.78
110,600
Oct 26, 2026
20.40
20.56
20.22
20.32
20.32
127,500
Oct 23, 2026
20.28
20.43
20.09
20.27
20.27
135,400
Oct 22, 2026
20.23
20.48
20.12
20.41
20.41
107,400
Oct 21, 2026
20.25
20.87
20.08
20.29
20.29
117,300
Oct 20, 2026
19.53
20.28
19.52
20.20
20.20
212,900
Oct 19, 2026
18.88
19.41
18.88
19.40
19.40
146,600
Oct 16, 2026
19.31
19.33
18.90
18.98
18.98
196,200
Oct 15, 2026
19.12
19.46
19.12
19.30
19.30
146,700
Oct 14, 2026
19.03
19.31
18.97
19.07
19.07
129,500
Oct 13, 2026
19.68
20.24
19.11
19.13
19.13
179,900
Oct 12, 2026
20.00
20.01
19.51
19.72
19.72
141,100
Oct 9, 2026
19.18
20.05
19.18
19.93
19.93
182,100
Oct 8, 2026
19.19
19.24
18.82
19.13
19.13
256,100
Oct 7, 2026
19.10
19.49
19.10
19.27
19.27
130,600
Oct 6, 2026
19.60
19.72
19.03
19.33
19.33
329,700
Oct 5, 2026
19.65
19.65
18.88
19.58
19.58
510,600
Oct 2, 2026
20.42
20.42
19.52
19.80
19.80
418,500
Oct 1, 2026
20.96
20.99
20.18
20.38
20.38
218,400
Sep 30, 2026
21.00
21.27
20.82
20.89
20.89
124,500
Sep 29, 2026
21.25
21.54
20.64
20.95
20.95
192,800
Sep 28, 2026
21.15
21.33
21.04
21.25
21.25
111,700
Sep 25, 2026
21.36
21.49
21.15
21.24
21.24
136,700
Sep 24, 2026
21.41
21.51
21.20
21.29
21.29
101,400
Sep 23, 2026
22.10
22.18
21.53
21.60
21.60
93,400
Sep 22, 2026
21.65
22.09
21.63
22.03
22.03
135,700
Sep 21, 2026
21.51
21.72
21.45
21.58
21.58
102,900
Sep 18, 2026
21.45
21.66
21.31
21.44
21.44
143,500
Sep 17, 2026
21.53
21.83
21.53
21.64
21.64
128,400
Sep 16, 2026
21.35
21.64
21.20
21.32
21.32
148,900
Sep 15, 2026
22.14
22.14
21.19
21.39
21.39
236,100
Sep 14, 2026
21.75
22.06
21.65
21.98
21.98
116,900
Sep 11, 2026
21.94
22.06
21.75
21.76
21.76
122,600
Sep 10, 2026
22.25
22.25
21.75
21.75
21.75
136,200
Sep 9, 2026
22.40
22.51
22.28
22.35
22.35
120,900
Sep 8, 2026
22.63
22.65
22.25
22.49
22.49
173,700
Sep 4, 2026
22.61
22.65
22.47
22.56
22.56
79,500
Sep 3, 2026
22.90
22.99
22.53
22.65
22.65
90,200
Sep 2, 2026
22.74
23.13
22.59
22.74
22.74
85,100
Sep 1, 2026
22.63
22.80
22.57
22.64
22.64
108,400
Aug 31, 2026
22.59
22.74
22.40
22.72
22.72
158,300
Aug 28, 2026
23.17
23.17
22.59
22.67
22.67
214,900
Aug 27, 2026
23.39
23.48
23.16
23.18
23.18
103,000
Aug 26, 2026
23.52
23.52
23.25
23.39
23.39
124,300
Aug 25, 2026
23.55
23.72
23.44
23.61
23.61
206,300
Aug 24, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
23.90
23.90
23.33
23.39
23.39
221,400
Aug 21, 2026
24.01
24.42
23.87
24.39
23.73
203,100
Aug 20, 2026
24.08
24.58
23.80
23.84
23.19
384,500
Aug 19, 2026
24.44
24.85
24.37
24.66
23.99
407,400
Aug 18, 2026
23.65
23.98
23.61
23.98
23.33
169,400
Aug 17, 2026
23.34
23.67
23.32
23.67
23.03
220,900
Aug 14, 2026
23.67
24.36
23.28
23.32
22.69
192,800
Aug 13, 2026
23.46
23.69
23.40
23.59
22.95
194,500
Aug 12, 2026
23.50
23.62
23.38
23.45
22.82
254,800
Aug 11, 2026
23.38
23.65
23.30
23.41
22.78
204,700
Aug 10, 2026
23.05
23.35
23.00
23.28
22.65
215,300
Aug 7, 2026
23.10
23.15
22.90
23.04
22.42
228,400
Aug 6, 2026
22.80
23.12
22.74
22.83
22.21
189,400
Aug 5, 2026
22.51
22.86
22.51
22.60
21.99
263,500
Aug 4, 2026
22.17
22.69
22.15
22.34
21.74
225,700
Aug 3, 2026
21.91
22.31
21.68
22.14
21.54
235,800
Jul 31, 2026
22.10
22.10
21.75
21.84
21.25
156,700
Jul 30, 2026
21.87
22.05
21.75
22.01
21.41
183,200
Jul 29, 2026
21.88
22.12
21.76
21.79
21.20
169,300
Jul 28, 2026
21.70
22.02
21.65
21.84
21.25
220,100
Jul 27, 2026
21.62
21.92
21.61
21.67
21.08
251,400
Jul 24, 2026
21.39
21.73
21.16
21.50
20.92
645,600
Jul 23, 2026
21.02
21.33
20.83
21.15
20.58
180,100
Jul 22, 2026
21.25
21.32
20.95
21.02
20.45
175,500
Jul 21, 2026
20.91
21.32
20.91
21.27
20.69
134,100
Jul 20, 2026
20.98
21.10
20.85
20.91
20.34
203,500
Jul 17, 2026
20.57
21.09
20.22
20.88
20.31
1,078,300
Jul 16, 2026
21.03
21.17
20.66
20.85
20.29
247,600
Jul 15, 2026
21.12
21.12
20.80
21.02
20.45
206,800
Jul 14, 2026
21.18
21.25
20.81
21.04
20.47
260,700
Jul 13, 2026
21.50
21.50
20.98
21.12
20.55
281,100
Jul 10, 2026
22.15
22.15
21.39
21.59
21.01
179,500
Jul 9, 2026
22.02
22.29
21.76
22.01
21.41
203,300
Jul 8, 2026
22.01
22.13
21.50
21.87
21.28
280,900
Jul 7, 2026
22.06
22.20
21.87
22.09
21.49
227,900
Jul 6, 2026
22.09
22.20
21.78
22.00
21.40
222,100
Jul 2, 2026
21.90
22.10
21.63
22.00
21.40
210,600
Jul 1, 2026
21.98
22.17
21.53
21.73
21.14
240,000
Jun 30, 2026
22.07
22.19
21.91
21.98
21.39
230,200
Jun 29, 2026
21.80
22.10
21.64
21.97
21.38
328,500
Jun 26, 2026
21.19
21.84
21.19
21.63
21.04
253,400
Jun 25, 2026
21.18
21.42
21.13
21.22
20.65
258,300
Jun 24, 2026
20.60
21.24
20.57
21.03
20.46
338,700
Jun 23, 2026
20.19
20.59
20.16
20.48
19.93
203,900
Jun 22, 2026
20.19
20.35
20.12
20.22
19.67
169,500
Jun 18, 2026
20.04
20.20
19.90
20.19
19.64
130,600
Jun 17, 2026
19.85
19.99
19.73
19.90
19.36
146,000
Jun 16, 2026
19.63
19.70
19.39
19.55
19.02
98,000
Jun 15, 2026
19.46
19.70
19.40
19.52
18.99
178,500
Jun 12, 2026
19.11
19.39
19.04
19.35
18.83
76,300
Jun 11, 2026
18.81
19.10
18.65
19.04
18.52
130,500
Jun 10, 2026
18.94
19.26
18.70
18.77
18.26
90,600
Jun 9, 2026
18.97
19.26
18.62
18.90
18.39
130,800
Jun 8, 2026
19.10
19.30
18.73
18.77
18.26
130,600
Jun 5, 2026
19.30
19.32
19.04
19.12
18.60
185,700
Jun 4, 2026
18.99
19.33
18.96
19.26
18.74
192,200
Jun 3, 2026
19.10
19.16
18.89
18.99
18.48
265,100
Jun 2, 2026
19.55
19.55
18.99
19.16
18.64
209,800
Jun 1, 2026
19.95
19.96
19.66
19.70
19.17
109,200
May 29, 2026
19.77
20.00
19.71
19.99
19.45
109,700
May 28, 2026
19.49
19.73
19.46
19.65
19.12
119,100
May 27, 2026
19.49
19.72
19.40
19.45
18.92
124,300
May 26, 2026
19.47
19.64
19.32
19.36
18.84
197,700
May 22, 2026
19.68
19.80
19.42
19.47
18.94
110,800
May 21, 2026
0.61
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
19.03
19.63
19.03
19.59
19.06
159,700
May 20, 2026
19.65
20.02
19.54
20.00
18.87
174,000
May 19, 2026
19.60
19.76
19.50
19.62
18.51
189,900
May 18, 2026
19.94
19.99
19.50
19.70
18.58
228,700
May 15, 2026
20.20
20.20
19.86
19.92
18.79
69,000
May 14, 2026
20.39
20.40
20.19
20.23
19.08
91,200
May 13, 2026
20.35
20.44
20.18
20.28
19.13
121,400
May 12, 2026
20.12
20.38
20.04
20.34
19.19
99,100
May 11, 2026
20.16
20.44
19.98
20.06
18.92
166,700
May 8, 2026
19.81
20.20
19.77
20.04
18.90
125,700
May 7, 2026
20.33
20.33
19.83
19.88
18.75
110,100
May 6, 2026
20.00
20.35
19.99
20.30
19.15
169,600
May 5, 2026
20.02
20.16
19.74
19.95
18.82
104,900
May 4, 2026
19.74
19.97
19.74
19.93
18.80
139,900
May 1, 2026
19.90
19.90
19.61
19.74
18.62
78,100
Apr 30, 2026
19.60
19.85
19.60
19.85
18.72
118,000
Apr 29, 2026
19.62
19.64
19.27
19.50
18.39
111,700
Apr 28, 2026
19.71
19.85
19.52
19.61
18.50
120,000
Apr 27, 2026
19.31
19.70
19.28
19.61
18.50
111,300
Apr 24, 2026
19.43
19.50
19.10
19.27
18.18
99,900
Apr 23, 2026
19.60
19.65
19.31
19.42
18.32
128,400
Apr 22, 2026
19.88
19.89
19.48
19.55
18.44
109,700
Apr 21, 2026
19.88
19.95
19.50
19.74
18.62
129,700
Apr 20, 2026
19.95
19.95
19.78
19.87
18.74
140,300
Apr 17, 2026
19.98
19.99
19.82
19.98
18.85
156,400
Apr 16, 2026
19.72
19.90
19.60
19.76
18.64
131,400
Apr 15, 2026
19.80
19.85
19.64
19.80
18.68
170,700
Apr 14, 2026
19.56
19.80
19.40
19.76
18.64
198,200
Apr 13, 2026
18.95
19.39
18.91
19.38
18.28
156,400
Apr 10, 2026
18.91
19.05
18.84
18.96
17.88
107,900
Apr 9, 2026
18.67
19.05
18.67
18.78
17.71
169,600
Apr 8, 2026
18.81
18.81
18.51
18.69
17.63
179,600
Apr 7, 2026
18.34
18.39
18.12
18.28
17.24
128,700
Apr 6, 2026
18.37
18.48
18.28
18.39
17.35
135,200
Apr 2, 2026
18.23
18.36
17.92
18.21
17.18
141,700
Apr 1, 2026
18.04
18.45
18.04
18.28
17.24
192,000
Mar 31, 2026
17.48
17.97
17.39
17.79
16.78
192,000
Mar 30, 2026
17.47
17.69
17.14
17.25
16.27
158,100
Mar 27, 2026
18.12
18.21
17.39
17.43
16.44
223,400
Mar 26, 2026
18.07
18.46
18.07
18.12
17.09
136,100
Mar 25, 2026
18.00
18.56
18.00
18.32
17.28
201,800
Mar 24, 2026
17.69
17.97
17.60
17.83
16.82
234,400
Mar 23, 2026
17.91
18.06
17.70
17.75
16.74
134,800
Mar 20, 2026
17.86
17.97
17.67
17.69
16.69
94,200
Mar 19, 2026
17.94
18.09
17.85
17.89
16.88
98,100
Mar 18, 2026
18.33
18.33
18.05
18.08
17.05
84,100
Mar 17, 2026
18.36
18.46
18.20
18.36
17.32
111,000
Mar 16, 2026
18.07
18.80
17.97
18.16
17.13
90,700
Mar 13, 2026
18.36
18.55
17.89
17.92
16.90
151,600
Mar 12, 2026
18.45
18.62
18.11
18.28
17.24
163,500
Mar 11, 2026
18.70
18.78
18.51
18.60
17.54
93,700
Mar 10, 2026
18.34
18.74
18.34
18.61
17.55
176,100
Mar 9, 2026
18.03
18.36
17.96
18.30
17.26
221,600
Mar 6, 2026
18.06
18.29
17.90
18.04
17.02
197,200
Mar 5, 2026
18.66
18.66
18.15
18.20
17.17
213,900
Mar 4, 2026
18.77
18.80
18.57
18.71
17.65
169,800
Mar 3, 2026
18.72
18.79
18.33
18.59
17.54
214,600
Mar 2, 2026
18.80
18.97
18.55
18.88
17.81
205,600
Feb 27, 2026
19.02
19.34
19.02
19.15
18.06
122,400
Feb 26, 2026
19.60
19.60
19.02
19.05
17.97
399,300
Feb 25, 2026
19.76
19.85
19.45
19.56
18.45
127,900
Feb 24, 2026
19.60
19.74
19.59
19.60
18.49
169,200
Feb 23, 2026
19.75
19.93
19.59
19.60
18.49
189,400
Feb 20, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
19.90
20.00
19.55
19.76
18.64
215,600
Feb 19, 2026
20.32
20.46
20.08
20.46
18.70
360,800
Feb 18, 2026
20.16
20.44
20.13
20.29
18.55
324,100
Feb 17, 2026
19.98
20.30
19.91
20.08
18.36
431,500
Feb 13, 2026
19.61
19.89
19.56
19.89
18.18
230,200
Feb 12, 2026
19.72
19.75
19.45
19.59
17.91
179,600
Feb 11, 2026
19.55
19.70
19.30
19.64
17.96
231,500
Feb 10, 2026
19.44
19.56
19.32
19.42
17.75
128,100
Feb 9, 2026
19.28
19.44
19.02
19.41
17.75
151,700
Feb 6, 2026
18.91
19.26
18.91
19.24
17.59
138,200
Feb 5, 2026
19.03
19.24
18.83
18.85
17.23
154,300
Feb 4, 2026
19.49
19.50
19.00
19.20
17.55
171,900
Feb 3, 2026
19.48
19.63
19.12
19.32
17.66
193,300
Feb 2, 2026
19.05
19.38
19.00
19.33
17.67
159,100
Jan 30, 2026
19.11
19.24
18.89
19.10
17.46
123,800
Jan 29, 2026
19.09
19.17
18.95
19.16
17.52
106,700
Jan 28, 2026
19.40
19.40
19.03
19.07
17.43
172,300
Jan 27, 2026
19.53
19.60
19.28
19.40
17.74
151,200
Jan 26, 2026
19.48
19.62
19.38
19.54
17.86
115,200
Jan 23, 2026
19.65
19.76
19.36
19.49
17.82
144,200
Jan 22, 2026
19.55
19.79
19.23
19.64
17.96
259,300
Jan 21, 2026
19.05
19.44
19.04
19.44
17.77
252,700
Jan 20, 2026
18.68
18.94
18.50
18.94
17.32
207,300
Jan 16, 2026
19.06
19.20
18.82
18.82
17.21
540,400
Jan 15, 2026
19.34
19.34
18.92
19.01
17.38
182,900
Jan 14, 2026
18.97
19.22
18.95
19.18
17.53
238,300
Jan 13, 2026
19.25
19.31
18.78
18.91
17.29
190,100
Jan 12, 2026
19.35
19.37
18.89
19.17
17.53
230,700
Jan 9, 2026
19.23
19.45
19.19
19.38
17.72
131,100
Jan 8, 2026
19.40
19.40
18.94
19.09
17.45
213,900
Jan 7, 2026
19.14
19.64
19.13
19.41
17.75
271,300
Jan 6, 2026
18.77
19.14
18.74
19.04
17.41
184,300
Jan 5, 2026
18.99
18.99
18.39
18.70
17.10
237,000
Jan 2, 2026
19.14
19.14
18.71
18.87
17.25
175,200
Dec 31, 2025
18.94
19.10
18.79
18.94
17.32
153,400
Dec 30, 2025
19.00
19.05
18.76
18.94
17.32
251,900
Dec 29, 2025
19.20
19.20
18.89
18.90
17.28
112,400
Dec 26, 2025
19.37
19.37
19.11
19.25
17.60
147,600
Dec 24, 2025
19.33
19.35
19.16
19.30
17.64
102,700
Dec 23, 2025
19.25
19.25
19.04
19.18
17.53
97,900
Dec 22, 2025
19.10
19.20
18.94
19.18
17.53
162,400
Dec 19, 2025
18.78
19.05
18.75
18.97
17.34
124,900
Dec 18, 2025
18.92
19.02
18.64
18.73
17.12
134,500
Dec 17, 2025
18.89
19.11
18.75
18.75
17.14
174,500
Dec 16, 2025
19.18
19.18
18.76
18.80
17.19
197,200
Dec 15, 2025
19.01
19.17
18.90
19.00
17.37
152,800
Dec 12, 2025
19.00
19.10
18.86
18.96
17.33
95,200
Dec 11, 2025
18.89
19.10
18.84
19.00
17.37
203,200
Dec 10, 2025
18.95
19.05
18.81
18.95
17.32
133,500
Dec 9, 2025
19.22
19.33
18.97
18.97
17.34
196,600
Dec 8, 2025
19.13
19.32
19.05
19.21
17.56
325,600
Dec 5, 2025
19.07
19.15
18.92
19.04
17.41
123,800
Dec 4, 2025
18.73
19.07
18.73
18.97
17.34
169,800
Dec 3, 2025
18.65
18.95
18.65
18.84
17.22
207,400
Dec 2, 2025
18.99
19.24
18.70
18.71
17.11
191,600
Dec 1, 2025
19.51
19.51
18.94
18.94
17.32
199,700
Nov 28, 2025
19.65
19.65
19.42
19.53
17.85
89,500
Nov 26, 2025
19.47
19.60
19.38
19.49
17.82
230,500
Nov 25, 2025
19.25
19.41
19.14
19.38
17.72
234,700
Nov 24, 2025
18.66
19.20
18.54
19.13
17.49
368,600
Nov 21, 2025
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
18.04
18.60
17.88
18.52
16.93
156,600
Nov 20, 2025
18.91
19.18
18.56
18.61
16.49
195,100
Nov 19, 2025
18.83
19.00
18.75
18.83
16.69
188,100
Nov 18, 2025
18.94
18.99
18.65
18.88
16.73
234,400
Nov 17, 2025
18.79
19.12
18.75
18.94
16.78
297,900
Nov 14, 2025
18.44
18.93
18.44
18.72
16.59
294,000
Nov 13, 2025
18.71
18.95
18.60
18.60
16.48
177,600
Nov 12, 2025
18.70
18.90
18.70
18.89
16.74
208,600
Nov 11, 2025
18.02
18.64
17.90
18.57
16.46
180,100
Nov 10, 2025
17.78
18.08
17.75
17.94
15.90
306,000
Nov 7, 2025
17.91
17.91
17.52
17.76
15.74
206,200
Nov 6, 2025
18.03
18.13
17.81
17.92
15.88
302,000
Nov 5, 2025
18.15
18.25
17.90
18.09
16.03
223,700
Nov 4, 2025
18.59
18.65
18.18
18.23
16.16
243,500
Nov 3, 2025
19.00
19.10
18.40
18.80
16.66
420,300
Oct 31, 2025
19.61
19.69
19.44
19.69
17.45
152,900
Oct 30, 2025
19.27
19.58
19.22
19.56
17.33
112,700
Oct 29, 2025
19.62
19.62
19.37
19.38
17.17
138,200
