Stockscreener 앱 받기
23.32
1.14%
-0.27
시간 외 거래:
23.36
0.04
+0.17%
Abrdn Healthcare Investors 주식 (HQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $24.36 | $23.27 | $1.08 | 192,807.0 | -1.14% |
| 2026-08-13 | $23.68 | $23.40 | $0.285 | 194,047.0 | +0.60% |
| 2026-08-12 | $23.62 | $23.38 | $0.24 | 252,688.0 | +0.17% |
| 2026-08-11 | $23.65 | $23.30 | $0.355 | 204,731.0 | +0.56% |
| 2026-08-10 | $23.35 | $23.00 | $0.35 | 214,263.0 | +1.04% |
| 2026-08-07 | $23.15 | $22.90 | $0.25 | 228,336.0 | +0.92% |
| 2026-08-06 | $23.12 | $22.74 | $0.3799 | 189,399.0 | +1.02% |
| 2026-08-05 | $22.86 | $22.51 | $0.3499 | 263,518.0 | +1.16% |
| 2026-08-04 | $22.69 | $22.15 | $0.54 | 225,716.0 | +0.90% |
| 2026-08-03 | $22.31 | $21.68 | $0.63 | 235,794.0 | +1.19% |
| 2026-07-31 | $22.10 | $21.75 | $0.35 | 152,483.0 | -0.59% |
| 2026-07-30 | $22.05 | $21.75 | $0.297 | 183,220.0 | +1.01% |
| 2026-07-29 | $22.12 | $21.76 | $0.36 | 169,147.0 | -0.23% |
| 2026-07-28 | $22.02 | $21.64 | $0.375 | 220,057.0 | +0.78% |
| 2026-07-27 | $21.92 | $21.61 | $0.3099 | 251,368.0 | +0.79% |
| 2026-07-24 | $21.73 | $21.16 | $0.57 | 645,622.0 | +1.65% |
| 2026-07-23 | $21.33 | $20.83 | $0.50 | 180,122.0 | +0.62% |
| 2026-07-22 | $21.32 | $20.95 | $0.37 | 175,508.0 | -1.18% |
| 2026-07-21 | $21.32 | $20.91 | $0.41 | 134,010.0 | +1.72% |
| 2026-07-20 | $21.10 | $20.85 | $0.25 | 203,548.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $24.36 | $21.68 | $2.68 | 2,394,106.0 | +6.58% |
| 2026-07 | $22.29 | $20.22 | $2.07 | 5,951,269.0 | -0.45% |
| 2026-06 | $22.19 | $18.62 | $3.57 | 3,846,339.0 | +9.95% |
| 2026-05 | $20.44 | $19.03 | $1.41 | 2,685,129.0 | +0.71% |
| 2026-04 | $19.99 | $17.92 | $2.07 | 2,934,000.0 | +11.58% |
| 2026-03 | $18.97 | $17.14 | $1.83 | 3,564,022.0 | -7.10% |
| 2026-02 | $20.46 | $18.83 | $1.63 | 4,072,566.0 | +0.26% |
| 2026-01 | $19.79 | $18.39 | $1.40 | 4,102,458.0 | +0.84% |
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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):