Abrdn Healthcare Opportunities Fund (THQ) Historical Stock Data
18.93 ↑0.20 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THQ is up 0.19% a day on average. There have been 15 days where Abrdn Healthcare Opportunities Fund closed green and 15 days where THQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 18.73 | 18.93 | ↑$0.20 (1.07%) | 18.68 | 18.97 | 154.10K |
| 2025-12-12 | 18.69 | 18.73 | ↑$0.04 (0.21%) | 18.61 | 18.73 | 140.45K |
| 2025-12-11 | 18.50 | 18.61 | ↑$0.11 (0.59%) | 18.45 | 18.70 | 114.52K |
| 2025-12-10 | 18.33 | 18.54 | ↑$0.21 (1.15%) | 18.31 | 18.56 | 145.28K |
| 2025-12-09 | 18.51 | 18.34 | ↓$0.17 (-0.92%) | 18.33 | 18.68 | 140.36K |
| 2025-12-08 | 18.81 | 18.57 | ↓$0.24 (-1.28%) | 18.52 | 18.90 | 149.46K |
| 2025-12-05 | 18.87 | 18.77 | ↓$0.10 (-0.53%) | 18.72 | 18.93 | 125.28K |
| 2025-12-04 | 18.74 | 18.76 | ↑$0.02 (0.11%) | 18.70 | 18.85 | 107.19K |
| 2025-12-03 | 18.77 | 18.81 | ↑$0.04 (0.21%) | 18.77 | 18.93 | 85.22K |
| 2025-12-02 | 18.86 | 18.77 | ↓$0.09 (-0.48%) | 18.70 | 19.00 | 117.35K |
| 2025-12-01 | 19.00 | 18.86 | ↓$0.14 (-0.74%) | 18.86 | 19.18 | 178.46K |
| 2025-11-28 | 19.40 | 19.13 | ↓$0.27 (-1.39%) | 19.08 | 19.47 | 135.59K |
| 2025-11-26 | 19.01 | 19.21 | ↑$0.20 (1.05%) | 19.00 | 19.21 | 187.53K |
| 2025-11-25 | 18.49 | 18.96 | ↑$0.47 (2.54%) | 18.47 | 18.99 | 265.25K |
| 2025-11-24 | 18.24 | 18.38 | ↑$0.14 (0.77%) | 18.19 | 18.50 | 223.96K |
| 2025-11-21 | 17.84 | 18.17 | ↑$0.33 (1.85%) | 17.84 | 18.35 | 168.02K |
| 2025-11-20 | 18.17 | 17.95 | ↓$0.22 (-1.21%) | 17.90 | 18.30 | 155K |
| 2025-11-19 | 18.11 | 18.20 | ↑$0.09 (0.50%) | 18.07 | 18.26 | 132.47K |
| 2025-11-18 | 18.18 | 18.15 | ↓$0.03 (-0.17%) | 18.09 | 18.25 | 125.01K |
| 2025-11-17 | 18.09 | 18.15 | ↑$0.06 (0.33%) | 18.09 | 18.41 | 155.29K |
| 2025-11-14 | 18.20 | 18.14 | ↓$0.06 (-0.33%) | 18.01 | 18.28 | 118.43K |
| 2025-11-13 | 18.23 | 18.20 | ↓$0.03 (-0.16%) | 18.20 | 18.43 | 158.03K |
| 2025-11-12 | 18.08 | 18.29 | ↑$0.21 (1.16%) | 18.08 | 18.31 | 126.49K |
| 2025-11-11 | 17.60 | 17.99 | ↑$0.40 (2.24%) | 17.60 | 17.99 | 133.16K |
| 2025-11-10 | 17.35 | 17.59 | ↑$0.24 (1.38%) | 17.35 | 17.70 | 181.14K |
| 2025-11-07 | 17.53 | 17.40 | ↓$0.13 (-0.74%) | 17.30 | 17.58 | 151.65K |
| 2025-11-06 | 17.57 | 17.56 | ↓$0.01 (-0.06%) | 17.42 | 17.65 | 152.55K |
| 2025-11-05 | 17.77 | 17.66 | ↓$0.11 (-0.62%) | 17.61 | 17.83 | 148.14K |
| 2025-11-04 | 17.81 | 17.78 | ↓$0.03 (-0.17%) | 17.71 | 17.94 | 129.12K |
| 2025-11-03 | 18.00 | 17.85 | ↓$0.15 (-0.83%) | 17.65 | 18.06 | 211.46K |
Create an account or log in to view more rows.
$THQ Here we go!!!
$THQ shaking weak hands that’s all
$THQ not worrying
$THQ volume is almost nonexistent
$THQ Bearish..
$THQ watch this fly!!!!
$THQ I warned everyone this company sucks
$THQ I'm friggin bored. Just give us our money already
$THQ wow! I sold too early
$THQ had to buy calls