16.10
price up icon0.37%   0.06
after-market 시간 외 거래: 16.10
loading

Abrdn Healthcare Investors 주식 (HQH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $16.24 $15.96 $0.2817 164,781.0 +0.37%
2025-04-28 $16.15 $15.95 $0.20 102,493.0 +0.25%
2025-04-25 $16.14 $15.90 $0.2392 125,134.0 -0.81%
2025-04-24 $16.14 $15.79 $0.3465 165,397.0 +2.22%
2025-04-23 $16.01 $15.56 $0.454 238,171.0 +2.60%
2025-04-22 $15.50 $15.20 $0.30 178,855.0 +1.59%
2025-04-21 $15.30 $15.00 $0.30 229,072.0 +0.26%
2025-04-17 $15.23 $15.02 $0.2094 143,068.0 -0.07%
2025-04-16 $15.24 $14.98 $0.26 104,841.0 -0.66%
2025-04-15 $15.25 $15.08 $0.17 169,687.0 +0.60%
2025-04-14 $15.25 $15.00 $0.25 243,840.0 +1.61%
2025-04-11 $14.89 $14.41 $0.475 143,818.0 +3.84%
2025-04-10 $14.89 $14.06 $0.83 264,804.0 -3.63%
2025-04-09 $14.96 $13.86 $1.10 425,480.0 +5.16%
2025-04-08 $15.10 $14.03 $1.07 430,847.0 -0.84%
2025-04-07 $14.75 $13.77 $0.98 433,083.0 -4.04%
2025-04-04 $15.75 $14.71 $1.04 384,053.0 -5.71%
2025-04-03 $15.93 $15.71 $0.22 142,857.0 -0.82%
2025-04-02 $15.89 $15.73 $0.16 254,165.0 +0.25%
2025-04-01 $16.20 $15.80 $0.40 175,992.0 -2.40%

Abrdn Healthcare Investors 주식 (HQH) 연도별 가격 이력

이 심층 분석에서는 Abrdn Healthcare Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HQH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Healthcare Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abrdn Healthcare Investors 주식 (HQH) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $16.24 $13.77 $2.47 4,685,217.0 -0.86%
2025-03 $17.33 $15.90 $1.43 3,218,294.0 -5.58%
2025-02 $18.30 $16.95 $1.35 3,934,542.0 -5.29%
2025-01 $18.28 $16.05 $2.23 4,768,387.0 +13.15%

Abrdn Healthcare Investors 주식 (HQH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.94 $15.90 $2.04 5,534,443.0 -7.11%
2024-11 $18.86 $17.05 $1.81 3,948,434.0 -3.33%
2024-10 $18.77 $17.99 $0.78 2,510,802.0 -3.17%
2024-09 $19.24 $18.41 $0.83 2,429,047.0 -1.74%
2024-08 $19.79 $17.85 $1.94 4,009,213.0 +2.05%
2024-07 $18.97 $17.35 $1.62 4,394,089.0 +6.36%
2024-06 $17.52 $16.59 $0.9321 2,205,693.0 +5.43%
2024-05 $17.68 $16.15 $1.54 3,763,628.0 +2.54%
2024-04 $16.88 $15.76 $1.12 3,163,536.0 -4.21%
2024-03 $17.20 $16.35 $0.8466 3,258,769.0 +0.24%
2024-02 $17.63 $16.80 $0.83 3,326,181.0 -1.81%
2024-01 $17.57 $16.53 $1.04 3,897,057.0 +3.38%

Abrdn Healthcare Investors 주식 (HQH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.65 $14.82 $1.83 5,764,911.0 +11.13%
2023-11 $15.85 $14.58 $1.27 4,543,829.0 +2.05%
2023-10 $15.89 $14.31 $1.58 3,459,512.0 -6.05%
2023-09 $16.68 $15.47 $1.21 3,013,694.0 -6.10%
2023-08 $17.25 $16.44 $0.809 2,940,764.0 -2.93%
2023-07 $17.56 $16.91 $0.6498 2,395,093.0 +0.06%
2023-06 $17.51 $16.63 $0.88 2,298,233.0 +1.73%
2023-05 $17.66 $16.46 $1.20 2,292,102.0 -3.73%
2023-04 $17.94 $17.12 $0.8199 2,105,390.0 -1.36%
2023-03 $18.27 $16.76 $1.51 2,950,545.0 -1.84%
2023-02 $19.15 $17.95 $1.20 2,542,703.0 -5.47%
2023-01 $19.03 $18.05 $0.98 3,274,173.0 +5.67%
closed_end_fund_equity GAB
$5.50
price up icon 1.29%
closed_end_fund_equity USA
$6.32
price up icon 0.64%
closed_end_fund_equity CLM
$6.97
price up icon 0.43%
closed_end_fund_equity KYN
$11.97
price down icon 0.17%
closed_end_fund_equity GDV
$23.53
price up icon 0.73%
closed_end_fund_equity ETY
$13.84
price up icon 1.39%
자본화:     |  볼륨(24시간):