Stockscreener 앱 받기
17.40
0.58%
0.10
Abrdn Healthcare Investors 주식 (HQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $17.44 | $17.29 | $0.1499 | 257,476.0 | +0.58% |
| 2024-11-26 | $17.42 | $17.26 | $0.16 | 236,086.0 | -0.46% |
| 2024-11-25 | $17.59 | $17.30 | $0.295 | 227,479.0 | +0.75% |
| 2024-11-22 | $17.34 | $17.13 | $0.207 | 231,719.0 | +0.41% |
| 2024-11-21 | $17.32 | $17.09 | $0.225 | 242,157.0 | -3.05% |
| 2024-11-20 | $17.79 | $17.61 | $0.1749 | 176,974.0 | +0.51% |
| 2024-11-19 | $17.66 | $17.42 | $0.2351 | 214,067.0 | +0.17% |
| 2024-11-18 | $17.61 | $17.25 | $0.36 | 320,062.0 | +3.04% |
| 2024-11-15 | $17.84 | $17.05 | $0.79 | 392,434.0 | -4.95% |
| 2024-11-14 | $18.35 | $17.91 | $0.44 | 200,933.0 | -1.75% |
| 2024-11-13 | $18.70 | $18.23 | $0.47 | 144,100.0 | -1.03% |
| 2024-11-12 | $18.81 | $18.48 | $0.335 | 154,504.0 | -1.33% |
| 2024-11-11 | $18.86 | $18.68 | $0.185 | 194,503.0 | +0.27% |
| 2024-11-08 | $18.71 | $18.41 | $0.30 | 108,645.0 | +1.36% |
| 2024-11-07 | $18.58 | $18.31 | $0.27 | 140,281.0 | +0.66% |
| 2024-11-06 | $18.69 | $18.16 | $0.5287 | 154,170.0 | +0.16% |
| 2024-11-05 | $18.32 | $18.13 | $0.19 | 101,904.0 | +0.49% |
| 2024-11-04 | $18.35 | $18.11 | $0.24 | 135,558.0 | +0.17% |
| 2024-11-01 | $18.20 | $18.06 | $0.14 | 228,211.0 | +0.72% |
| 2024-10-31 | $18.16 | $17.99 | $0.17 | 111,268.0 | -0.72% |
| 2024-10-30 | $18.34 | $18.02 | $0.3265 | 147,924.0 | -0.98% |
| 2024-10-29 | $18.44 | $18.23 | $0.21 | 87,634.0 | +0.60% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.86 | $17.05 | $1.81 | 4,118,739.0 | -3.49% |
| 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% |
Abrdn Healthcare Investors 주식 (HQH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.61 | $17.79 | $1.82 | 4,320,465.0 | -6.15% |
| 2022-11 | $19.30 | $18.31 | $0.99 | 2,920,915.0 | +2.29% |
| 2022-10 | $18.88 | $17.28 | $1.60 | 2,552,540.0 | +8.51% |
| 2022-09 | $19.45 | $17.03 | $2.42 | 2,128,789.0 | -7.10% |
| 2022-08 | $20.73 | $18.60 | $2.13 | 2,374,999.0 | -3.73% |
| 2022-07 | $19.70 | $18.63 | $1.07 | 1,992,827.0 | +3.37% |
| 2022-06 | $19.92 | $17.42 | $2.50 | 2,235,957.0 | -4.50% |
| 2022-05 | $20.66 | $18.45 | $2.21 | 2,685,022.0 | -3.07% |
| 2022-04 | $22.31 | $20.16 | $2.15 | 2,381,780.0 | -2.79% |
| 2022-03 | $21.15 | $18.84 | $2.31 | 2,935,343.0 | +3.80% |
| 2022-02 | $22.79 | $18.73 | $4.06 | 3,633,849.0 | -11.34% |
| 2022-01 | $24.18 | $20.05 | $4.13 | 3,504,631.0 | -5.01% |
0.60%
0.00%
자본화:
|
볼륨(24시간):