abrdn Healthcare Opportunities Fund (THQ) Historical Stock Data
20.50 ↓0.05 (-0.24%)
As of May 17, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, THQ is down -0.08% a day on average. There have been 12 days where abrdn Healthcare Opportunities Fund closed green and 18 days where THQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 20.54 | 20.50 | ↓$0.04 (-0.19%) | 20.47 | 20.56 | 75.79K |
| 2024-05-16 | 20.63 | 20.55 | ↓$0.08 (-0.39%) | 20.48 | 20.63 | 109.51K |
| 2024-05-15 | 20.50 | 20.59 | ↑$0.09 (0.44%) | 20.44 | 20.62 | 196.83K |
| 2024-05-14 | 20.35 | 20.38 | ↑$0.03 (0.15%) | 20.30 | 20.42 | 114.69K |
| 2024-05-13 | 20.40 | 20.30 | ↓$0.10 (-0.49%) | 20.18 | 20.40 | 127.87K |
| 2024-05-10 | 20.35 | 20.29 | ↓$0.06 (-0.29%) | 20.26 | 20.38 | 139.36K |
| 2024-05-09 | 20.15 | 20.22 | ↑$0.07 (0.35%) | 20.08 | 20.26 | 200.02K |
| 2024-05-08 | 20.00 | 20.05 | ↑$0.05 (0.25%) | 19.99 | 20.05 | 130.60K |
| 2024-05-07 | 20.00 | 19.99 | ↓$0.01 (-0.05%) | 19.96 | 20.05 | 80.11K |
| 2024-05-06 | 19.98 | 19.95 | ↓$0.03 (-0.15%) | 19.90 | 19.98 | 109.01K |
| 2024-05-03 | 19.85 | 19.87 | ↑$0.02 (0.10%) | 19.72 | 19.89 | 97.13K |
| 2024-05-02 | 19.83 | 19.80 | ↓$0.03 (-0.15%) | 19.62 | 19.86 | 105.33K |
| 2024-05-01 | 19.62 | 19.73 | ↑$0.11 (0.56%) | 19.57 | 19.85 | 119.04K |
| 2024-04-30 | 19.68 | 19.59 | ↓$0.09 (-0.46%) | 19.56 | 19.71 | 227.87K |
| 2024-04-29 | 19.41 | 19.61 | ↑$0.20 (1.03%) | 19.41 | 19.63 | 178.40K |
| 2024-04-26 | 19.21 | 19.28 | ↑$0.07 (0.36%) | 19.21 | 19.38 | 100.34K |
| 2024-04-25 | 19.33 | 19.19 | ↓$0.14 (-0.72%) | 19.15 | 19.33 | 103.69K |
| 2024-04-24 | 19.37 | 19.44 | ↑$0.07 (0.36%) | 19.28 | 19.53 | 158.90K |
| 2024-04-23 | 19.25 | 19.31 | ↑$0.06 (0.31%) | 19.25 | 19.42 | 110.89K |
| 2024-04-22 | 19.09 | 19.17 | ↑$0.08 (0.42%) | 18.98 | 19.20 | 151.28K |
| 2024-04-19 | 19.14 | 19.17 | ↑$0.03 (0.16%) | 19.07 | 19.21 | 103.97K |
| 2024-04-18 | 19.15 | 19.08 | ↓$0.07 (-0.37%) | 19.03 | 19.23 | 104.20K |
| 2024-04-17 | 19.19 | 19.12 | ↓$0.06 (-0.34%) | 19.01 | 19.25 | 75.66K |
| 2024-04-16 | 19.09 | 19.08 | ↓$0.01 (-0.05%) | 18.98 | 19.26 | 163.96K |
| 2024-04-15 | 19.07 | 18.97 | ↓$0.10 (-0.52%) | 18.89 | 19.18 | 111.20K |
| 2024-04-12 | 19.24 | 18.89 | ↓$0.35 (-1.82%) | 18.82 | 19.24 | 197.54K |
| 2024-04-11 | 19.37 | 19.29 | ↓$0.08 (-0.41%) | 19.18 | 19.44 | 158.06K |
| 2024-04-10 | 19.45 | 19.44 | ↓$0.01 (-0.05%) | 19.24 | 19.50 | 143.36K |
| 2024-04-09 | 19.61 | 19.58 | ↓$0.03 (-0.15%) | 19.40 | 19.63 | 174.16K |
| 2024-04-08 | 19.57 | 19.50 | ↓$0.07 (-0.36%) | 19.40 | 19.62 | 172.17K |
Create an account or log in to view more rows.
$THQ nice
$THQ Looking for this cup to breakout.
$THQ How can this stock move so little? Damn
$THQ this stock has me so excited i cant sleep!!
$THQ Keep up the pressure.
$THQ It's coming
load 'em up.
$THQ still bullish
$THQ just hold no panic
$THQ whats the news????
$THQ I already know
tomorrow the bulls going to say "next week" just like every week.