Stockscreener 앱 받기
18.87
0.37%
-0.07
Abrdn Healthcare Investors 주식 (HQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $19.14 | $18.71 | $0.43 | 175,186.0 | -0.37% |
| 2025-12-31 | $19.10 | $18.79 | $0.31 | 152,949.0 | +0.00% |
| 2025-12-30 | $19.05 | $18.76 | $0.29 | 251,903.0 | +0.21% |
| 2025-12-29 | $19.20 | $18.89 | $0.31 | 112,445.0 | -1.82% |
| 2025-12-26 | $19.37 | $19.11 | $0.265 | 147,553.0 | -0.26% |
| 2025-12-24 | $19.35 | $19.16 | $0.195 | 102,653.0 | +0.63% |
| 2025-12-23 | $19.25 | $19.04 | $0.21 | 97,927.0 | +0.00% |
| 2025-12-22 | $19.20 | $18.94 | $0.2644 | 162,235.0 | +1.11% |
| 2025-12-19 | $19.05 | $18.75 | $0.2979 | 124,912.0 | +1.28% |
| 2025-12-18 | $19.02 | $18.64 | $0.38 | 134,489.0 | -0.11% |
| 2025-12-17 | $19.11 | $18.75 | $0.36 | 174,527.0 | -0.27% |
| 2025-12-16 | $19.18 | $18.76 | $0.4183 | 197,221.0 | -1.05% |
| 2025-12-15 | $19.17 | $18.90 | $0.2748 | 152,845.0 | +0.21% |
| 2025-12-12 | $19.09 | $18.86 | $0.235 | 95,215.0 | -0.21% |
| 2025-12-11 | $19.10 | $18.84 | $0.2571 | 203,169.0 | +0.26% |
| 2025-12-10 | $19.05 | $18.81 | $0.2399 | 133,476.0 | -0.11% |
| 2025-12-09 | $19.33 | $18.97 | $0.36 | 196,376.0 | -1.25% |
| 2025-12-08 | $19.32 | $19.05 | $0.27 | 324,637.0 | +0.89% |
| 2025-12-05 | $19.15 | $18.92 | $0.23 | 123,841.0 | +0.37% |
| 2025-12-04 | $19.07 | $18.73 | $0.343 | 169,791.0 | +0.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $19.14 | $18.71 | $0.43 | 350,372.0 | -0.37% |
Abrdn Healthcare Investors 주식 (HQH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.51 | $18.64 | $0.87 | 3,503,843.0 | -3.02% |
| 2025-11 | $19.65 | $17.52 | $2.13 | 4,557,327.0 | -0.81% |
| 2025-10 | $19.69 | $18.25 | $1.44 | 4,306,667.0 | +6.66% |
| 2025-09 | $18.46 | $16.36 | $2.10 | 3,753,156.0 | +11.61% |
| 2025-08 | $16.90 | $15.51 | $1.39 | 4,400,902.0 | +5.69% |
| 2025-07 | $16.36 | $15.48 | $0.8818 | 4,943,412.0 | +1.03% |
| 2025-06 | $16.04 | $15.09 | $0.95 | 3,465,890.0 | +1.77% |
| 2025-05 | $16.42 | $15.11 | $1.31 | 5,251,382.0 | -6.28% |
| 2025-04 | $16.32 | $13.77 | $2.55 | 4,764,176.0 | +0.00% |
| 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
| 월 | 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% |
0.12%
0.16%
자본화:
|
볼륨(24시간):