Stockscreener 앱 받기
18.23
3.03%
-0.57
시간 외 거래:
18.23
Abrdn Healthcare Investors 주식 (HQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.65 | $18.18 | $0.4687 | 243,539.0 | -3.03% |
| 2025-11-03 | $19.10 | $18.40 | $0.70 | 420,279.0 | -4.52% |
| 2025-10-31 | $19.69 | $19.44 | $0.25 | 152,889.0 | +0.66% |
| 2025-10-30 | $19.58 | $19.22 | $0.3599 | 112,673.0 | +0.93% |
| 2025-10-29 | $19.62 | $19.37 | $0.25 | 138,052.0 | -1.12% |
| 2025-10-28 | $19.63 | $19.27 | $0.36 | 155,360.0 | +1.50% |
| 2025-10-27 | $19.34 | $19.04 | $0.30 | 163,054.0 | +1.69% |
| 2025-10-24 | $19.16 | $18.91 | $0.25 | 209,102.0 | +0.80% |
| 2025-10-23 | $18.88 | $18.68 | $0.199 | 102,203.0 | +0.21% |
| 2025-10-22 | $19.22 | $18.75 | $0.47 | 186,802.0 | -2.19% |
| 2025-10-21 | $19.40 | $19.09 | $0.3099 | 160,460.0 | +0.16% |
| 2025-10-20 | $19.25 | $18.98 | $0.27 | 140,005.0 | +1.16% |
| 2025-10-17 | $19.22 | $18.82 | $0.40 | 200,919.0 | -0.32% |
| 2025-10-16 | $19.45 | $19.00 | $0.45 | 195,553.0 | -0.16% |
| 2025-10-15 | $19.13 | $18.95 | $0.18 | 208,460.0 | +0.85% |
| 2025-10-14 | $18.98 | $18.70 | $0.28 | 205,294.0 | +0.16% |
| 2025-10-13 | $18.93 | $18.72 | $0.2099 | 155,919.0 | +1.02% |
| 2025-10-10 | $18.96 | $18.52 | $0.445 | 335,142.0 | -1.32% |
| 2025-10-09 | $19.18 | $18.82 | $0.355 | 264,680.0 | +0.75% |
| 2025-10-08 | $18.87 | $18.52 | $0.35 | 181,738.0 | +1.18% |
| 2025-10-07 | $18.57 | $18.32 | $0.2499 | 178,073.0 | +1.09% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.10 | $18.18 | $0.92 | 907,357.0 | -7.41% |
| 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% |
Abrdn Healthcare Investors 주식 (HQH) 가격 이력 2023
| 월 | 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% |
1.32%
자본화:
|
볼륨(24시간):