abrdn Healthcare Investors Stock Price History
NYSE: HQHFinanceFinance CompaniesUSD
19.93+0.80 (+4.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HQH price history at a glance
The price history for abrdn Healthcare Investors (HQH) on this page begins on April 20, 1987, when the stock closed at $9.63; it most recently closed at $19.93 on October 5, 2026. The highest price in this record is $41.00, reached on February 14, 2000; the latest close is 51.4% below that peak. Across the 38 complete calendar years in the table, HQH finished higher in 18 and lower in 20. Its best year was 1991 (+157.1%) and its worst was 2002 (-43.8%).
Over roughly 39 years the share price changed +107.1%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, HQH has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $41.00
- Date of high
- Feb 14, 2000
- Low since 1987
- $4.25
- Date of low
- Oct 19, 1987
- 52-week high
- $24.85
- 52-week low
- $17.14
- IPO year
- 1987
- Last close
- $19.93
HQH returns
1 week
+0.66%
1 month
-10.83%
3 months
-7.69%
6 months
+5.12%
Year to date
+5.23%
1 year
+6.69%
3 years
+29.08%
5 years
-22.78%
HQH price return, excluding dividends.
HQH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.93 | +5.62% |
| 2025 | 18.87 | +14.02% |
| 2024 | 16.55 | -0.12% |
| 2023 | 16.57 | -7.94% |
| 2022 | 18.00 | -24.24% |
| 2021 | 23.76 | -0.29% |
| 2020 | 23.83 | +14.95% |
| 2019 | 20.73 | +8.25% |
| 2018 | 19.15 | -15.08% |
| 2017 | 22.55 | +6.72% |
| 2016 | 21.13 | -28.76% |
| 2015 | 29.66 | -6.93% |
| 2014 | 31.87 | +20.95% |
| 2013 | 26.35 | +45.74% |
| 2012 | 18.08 | +28.14% |
| 2011 | 14.11 | +5.53% |
| 2010 | 13.37 | +12.83% |
| 2009 | 11.85 | -0.17% |
| 2008 | 11.87 | -26.68% |
| 2007 | 16.19 | -1.70% |
| 2006 | 16.47 | -8.14% |
| 2005 | 17.93 | -1.91% |
| 2004 | 18.28 | -1.51% |
| 2003 | 18.56 | +28.89% |
| 2002 | 14.40 | -43.82% |
| 2001 | 25.63 | +4.61% |
| 2000 | 24.50 | +13.95% |
| 1999 | 21.50 | +47.01% |
| 1998 | 14.63 | -6.40% |
| 1997 | 15.63 | -10.07% |
| 1996 | 17.38 | -14.72% |
| 1995 | 20.38 | +48.18% |
| 1994 | 13.75 | -21.43% |
| 1993 | 17.50 | -7.89% |
| 1992 | 19.00 | -29.63% |
| 1991 | 27.00 | +157.14% |
| 1990 | 10.50 | +7.69% |
| 1989 | 9.75 | +52.94% |
| 1988 | 6.38 | +13.33% |
| 1987* | 5.63 | -41.56% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
HQH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.18 | 20.05 | 19.22 | 19.93 | +4.18% | |
| 19.19 | 19.19 | 18.82 | 19.13 | -0.73% | |
| 19.10 | 19.49 | 19.10 | 19.27 | -0.31% | |
| 19.60 | 19.72 | 19.03 | 19.33 | -1.28% | |
| 19.65 | 19.65 | 18.88 | 19.58 | -1.11% | |
| 20.42 | 20.42 | 19.52 | 19.80 | -2.85% | |
| 20.96 | 20.99 | 20.18 | 20.38 | -2.44% | |
| 21.00 | 21.27 | 20.82 | 20.89 | -0.29% | |
| 21.25 | 21.54 | 20.64 | 20.95 | -1.41% | |
| 21.15 | 21.33 | 21.04 | 21.25 | +0.05% | |
| 21.36 | 21.49 | 21.15 | 21.24 | -0.23% | |
| 21.41 | 21.51 | 21.20 | 21.29 | -1.44% | |
| 22.10 | 22.18 | 21.53 | 21.60 | -1.95% | |
| 21.65 | 22.09 | 21.63 | 22.03 | +2.09% | |
| 21.51 | 21.72 | 21.45 | 21.58 | +0.65% | |
| 21.45 | 21.66 | 21.31 | 21.44 | -0.92% | |
| 21.53 | 21.83 | 21.53 | 21.64 | +1.50% | |
| 21.35 | 21.64 | 21.20 | 21.32 | -0.33% | |
| 22.14 | 22.14 | 21.19 | 21.39 | -2.68% | |
| 21.75 | 22.06 | 21.65 | 21.98 | +1.01% | |
| 21.94 | 22.06 | 21.75 | 21.76 | +0.05% | |
| 22.25 | 22.25 | 21.75 | 21.75 | -2.68% | |
| 22.40 | 22.51 | 22.28 | 22.35 | -0.62% | |
| 22.63 | 22.65 | 22.25 | 22.49 | -0.31% | |
| 22.61 | 22.65 | 22.47 | 22.56 | -0.40% | |
| 22.90 | 22.99 | 22.53 | 22.65 | -0.40% | |
| 22.74 | 23.13 | 22.59 | 22.74 | +0.44% | |
| 22.63 | 22.80 | 22.57 | 22.64 | -0.35% | |
| 22.59 | 22.74 | 22.40 | 22.72 | +0.22% | |
| 23.17 | 23.17 | 22.59 | 22.67 | -2.20% | |
| 23.39 | 23.48 | 23.16 | 23.18 | -0.90% | |
| 23.52 | 23.52 | 23.25 | 23.39 | -0.93% | |
| 23.55 | 23.72 | 23.44 | 23.61 | +0.94% | |
| 23.90 | 23.90 | 23.33 | 23.39 | -4.10% | |
| 24.01 | 24.42 | 23.87 | 24.39 | +2.31% | |
| 24.08 | 24.58 | 23.80 | 23.84 | -3.33% | |
| 24.44 | 24.85 | 24.37 | 24.66 | +2.84% | |
| 23.65 | 23.98 | 23.61 | 23.98 | +1.31% | |
| 23.34 | 23.67 | 23.32 | 23.67 | +1.50% | |
| 23.67 | 24.36 | 23.28 | 23.32 | -1.14% | |
| 23.46 | 23.69 | 23.40 | 23.59 | +0.60% | |
| 23.50 | 23.62 | 23.38 | 23.45 | +0.17% | |
| 23.38 | 23.65 | 23.30 | 23.41 | +0.56% | |
| 23.05 | 23.35 | 23.00 | 23.28 | +1.04% | |
| 23.10 | 23.15 | 22.90 | 23.04 | +0.92% | |
| 22.80 | 23.12 | 22.74 | 22.83 | +1.02% | |
| 22.51 | 22.86 | 22.51 | 22.60 | +1.16% | |
| 22.17 | 22.69 | 22.15 | 22.34 | +0.90% | |
| 21.91 | 22.31 | 21.68 | 22.14 | +1.37% | |
| 22.10 | 22.10 | 21.75 | 21.84 | -0.77% | |
| 21.87 | 22.05 | 21.75 | 22.01 | +1.01% | |
| 21.88 | 22.12 | 21.76 | 21.79 | -0.23% | |
| 21.70 | 22.02 | 21.65 | 21.84 | +0.78% | |
| 21.62 | 21.92 | 21.61 | 21.67 | +0.79% | |
| 21.39 | 21.73 | 21.16 | 21.50 | +1.65% | |
| 21.02 | 21.33 | 20.83 | 21.15 | +0.62% | |
| 21.25 | 21.32 | 20.95 | 21.02 | -1.18% | |
| 20.91 | 21.32 | 20.91 | 21.27 | +1.72% | |
| 20.98 | 21.10 | 20.85 | 20.91 | +0.14% | |
| 20.57 | 21.09 | 20.22 | 20.88 | +0.14% | |
| 21.03 | 21.17 | 20.66 | 20.85 | -0.81% | |
| 21.12 | 21.12 | 20.80 | 21.02 | -0.10% | |
| 21.18 | 21.25 | 20.81 | 21.04 | -0.38% | |
| 21.50 | 21.50 | 20.98 | 21.12 | -2.18% | |
| 22.15 | 22.15 | 21.39 | 21.59 | -1.91% | |
| 22.02 | 22.29 | 21.76 | 22.01 | +0.64% | |
| 22.01 | 22.13 | 21.50 | 21.87 | -1.00% | |
| 22.06 | 22.20 | 21.87 | 22.09 | +0.41% | |
| 22.09 | 22.20 | 21.78 | 22.00 | 0.00% | |
| 21.90 | 22.10 | 21.63 | 22.00 | +1.24% | |
| 21.98 | 22.17 | 21.53 | 21.73 | -1.14% | |
| 22.07 | 22.19 | 21.91 | 21.98 | +0.05% | |
| 21.80 | 22.10 | 21.64 | 21.97 | +1.57% | |
| 21.19 | 21.84 | 21.19 | 21.63 | +1.93% | |
| 21.18 | 21.42 | 21.13 | 21.22 | +0.90% | |
| 20.60 | 21.24 | 20.57 | 21.03 | +2.69% | |
| 20.19 | 20.59 | 20.16 | 20.48 | +1.29% | |
| 20.19 | 20.35 | 20.12 | 20.22 | +0.15% | |
| 20.04 | 20.20 | 19.90 | 20.19 | +1.46% | |
| 19.85 | 19.99 | 19.73 | 19.90 | +1.79% | |
| 19.63 | 19.70 | 19.39 | 19.55 | +0.15% | |
| 19.46 | 19.70 | 19.40 | 19.52 | +0.88% | |
| 19.11 | 19.39 | 19.04 | 19.35 | +1.63% | |
| 18.81 | 19.10 | 18.65 | 19.04 | +1.44% | |
| 18.94 | 19.26 | 18.70 | 18.77 | -0.69% | |
| 18.97 | 19.26 | 18.62 | 18.90 | +0.69% | |
| 19.10 | 19.30 | 18.73 | 18.77 | -1.83% | |
| 19.30 | 19.32 | 19.04 | 19.12 | -0.73% | |
| 18.99 | 19.33 | 18.96 | 19.26 | +1.42% | |
| 19.10 | 19.16 | 18.89 | 18.99 | -0.89% | |
| 19.55 | 19.55 | 18.99 | 19.16 | -2.74% | |
| 19.95 | 19.96 | 19.66 | 19.70 | -1.45% | |
| 19.77 | 20.00 | 19.71 | 19.99 | +1.73% | |
| 19.49 | 19.73 | 19.46 | 19.65 | +1.03% | |
| 19.49 | 19.72 | 19.40 | 19.45 | +0.46% | |
| 19.47 | 19.64 | 19.32 | 19.36 | -0.56% | |
| 19.68 | 19.80 | 19.42 | 19.47 | -0.61% | |
| 19.03 | 19.63 | 19.03 | 19.59 | -2.05% | |
| 19.65 | 20.02 | 19.54 | 20.00 | +1.94% | |
| 19.60 | 19.76 | 19.50 | 19.62 | -0.41% | |
| 19.94 | 19.99 | 19.50 | 19.70 | -1.10% | |
| 20.20 | 20.20 | 19.86 | 19.92 | -1.53% | |
| 20.39 | 20.40 | 20.19 | 20.23 | -0.25% | |
| 20.35 | 20.44 | 20.18 | 20.28 | -0.29% | |
| 20.12 | 20.38 | 20.04 | 20.34 | +1.40% | |
| 20.16 | 20.44 | 19.98 | 20.06 | +0.10% | |
| 19.81 | 20.20 | 19.77 | 20.04 | +0.80% | |
| 20.33 | 20.33 | 19.83 | 19.88 | -2.07% | |
| 20.00 | 20.35 | 19.99 | 20.30 | +1.75% | |
| 20.02 | 20.16 | 19.74 | 19.95 | +0.10% | |
| 19.74 | 19.97 | 19.74 | 19.93 | +0.96% | |
| 19.90 | 19.90 | 19.61 | 19.74 | -0.55% | |
| 19.60 | 19.85 | 19.60 | 19.85 | +1.79% | |
| 19.62 | 19.64 | 19.27 | 19.50 | -0.56% | |
| 19.71 | 19.85 | 19.52 | 19.61 | 0.00% | |
| 19.31 | 19.70 | 19.28 | 19.61 | +1.76% | |
| 19.43 | 19.50 | 19.10 | 19.27 | -0.77% | |
| 19.60 | 19.65 | 19.31 | 19.42 | -0.66% | |
| 19.88 | 19.89 | 19.48 | 19.55 | -0.96% | |
| 19.88 | 19.95 | 19.50 | 19.74 | -0.65% | |
| 19.95 | 19.95 | 19.78 | 19.87 | -0.55% | |
| 19.98 | 19.99 | 19.82 | 19.98 | +1.11% | |
| 19.72 | 19.90 | 19.60 | 19.76 | -0.20% | |
| 19.80 | 19.85 | 19.64 | 19.80 | +0.20% | |
| 19.56 | 19.80 | 19.40 | 19.76 | +1.96% | |
| 18.95 | 19.39 | 18.91 | 19.38 | +2.22% | |
| 18.91 | 19.05 | 18.84 | 18.96 | +0.96% | |
| 18.67 | 19.05 | 18.67 | 18.78 | +0.48% | |
| 18.81 | 18.81 | 18.51 | 18.69 | +2.24% | |
| 18.34 | 18.39 | 18.12 | 18.28 | -0.60% | |
| 18.37 | 18.48 | 18.28 | 18.39 | +0.99% | |
| 18.23 | 18.36 | 17.92 | 18.21 | -0.38% | |
| 18.04 | 18.45 | 18.04 | 18.28 | +2.75% | |
| 17.48 | 17.97 | 17.39 | 17.79 | +3.13% | |
| 17.47 | 17.69 | 17.14 | 17.25 | -1.03% | |
| 18.12 | 18.21 | 17.39 | 17.43 | -3.81% | |
| 18.07 | 18.46 | 18.07 | 18.12 | -1.09% | |
| 18.00 | 18.56 | 18.00 | 18.32 | +2.75% | |
| 17.69 | 17.97 | 17.60 | 17.83 | +0.45% | |
| 17.91 | 18.06 | 17.70 | 17.75 | +0.34% | |
| 17.86 | 17.97 | 17.67 | 17.69 | -1.12% | |
| 17.94 | 18.09 | 17.85 | 17.89 | -1.05% | |
| 18.33 | 18.33 | 18.05 | 18.08 | -1.53% | |
| 18.36 | 18.46 | 18.20 | 18.36 | +1.10% | |
| 18.07 | 18.80 | 17.97 | 18.16 | +1.34% | |
| 18.36 | 18.55 | 17.89 | 17.92 | -1.97% | |
| 18.45 | 18.62 | 18.11 | 18.28 | -1.72% | |
| 18.70 | 18.78 | 18.51 | 18.60 | -0.05% | |
| 18.34 | 18.74 | 18.34 | 18.61 | +1.69% | |
| 18.03 | 18.36 | 17.96 | 18.30 | +1.44% | |
| 18.06 | 18.29 | 17.90 | 18.04 | -0.88% | |
| 18.66 | 18.66 | 18.15 | 18.20 | -2.73% | |
| 18.77 | 18.80 | 18.57 | 18.71 | +0.65% | |
| 18.72 | 18.79 | 18.33 | 18.59 | -1.54% | |
| 18.80 | 18.97 | 18.55 | 18.88 | -1.41% | |
| 19.02 | 19.34 | 19.02 | 19.15 | +0.52% | |
| 19.60 | 19.60 | 19.02 | 19.05 | -2.61% | |
| 19.76 | 19.85 | 19.45 | 19.56 | -0.20% | |
| 19.60 | 19.74 | 19.59 | 19.60 | 0.00% | |
| 19.75 | 19.93 | 19.59 | 19.60 | -0.81% | |
| 19.90 | 20.00 | 19.55 | 19.76 | -3.42% | |
| 20.32 | 20.46 | 20.08 | 20.46 | +0.84% | |
| 20.16 | 20.44 | 20.13 | 20.29 | +1.05% | |
| 19.98 | 20.30 | 19.91 | 20.08 | +0.96% | |
| 19.61 | 19.89 | 19.56 | 19.89 | +1.53% | |
| 19.72 | 19.75 | 19.45 | 19.59 | -0.25% | |
| 19.55 | 19.70 | 19.30 | 19.64 | +1.13% | |
| 19.44 | 19.56 | 19.32 | 19.42 | +0.05% | |
| 19.28 | 19.44 | 19.02 | 19.41 | +0.88% | |
| 18.91 | 19.26 | 18.91 | 19.24 | +2.07% | |
| 19.03 | 19.24 | 18.83 | 18.85 | -1.82% | |
| 19.49 | 19.50 | 19.00 | 19.20 | -0.62% | |
| 19.48 | 19.63 | 19.12 | 19.32 | -0.05% | |
| 19.05 | 19.38 | 19.00 | 19.33 | +1.20% | |
| 19.11 | 19.24 | 18.89 | 19.10 | -0.31% | |
| 19.09 | 19.17 | 18.95 | 19.16 | +0.47% | |
| 19.40 | 19.40 | 19.03 | 19.07 | -1.70% | |
| 19.53 | 19.60 | 19.28 | 19.40 | -0.72% | |
| 19.48 | 19.62 | 19.38 | 19.54 | +0.26% | |
| 19.65 | 19.76 | 19.36 | 19.49 | -0.76% | |
| 19.55 | 19.79 | 19.23 | 19.64 | +1.03% | |
| 19.05 | 19.44 | 19.04 | 19.44 | +2.64% | |
| 18.68 | 18.94 | 18.50 | 18.94 | +0.64% | |
| 19.06 | 19.20 | 18.82 | 18.82 | -1.00% | |
| 19.34 | 19.34 | 18.92 | 19.01 | -0.89% | |
| 18.97 | 19.22 | 18.95 | 19.18 | +1.43% | |
| 19.25 | 19.31 | 18.78 | 18.91 | -1.36% | |
| 19.35 | 19.37 | 18.89 | 19.17 | -1.08% | |
| 19.23 | 19.45 | 19.19 | 19.38 | +1.52% | |
| 19.40 | 19.40 | 18.94 | 19.09 | -1.65% | |
| 19.14 | 19.64 | 19.13 | 19.41 | +1.94% | |
| 18.77 | 19.14 | 18.74 | 19.04 | +1.82% | |
| 18.99 | 18.99 | 18.39 | 18.70 | -0.90% | |
| 19.14 | 19.14 | 18.71 | 18.87 | -0.37% | |
| 18.94 | 19.10 | 18.79 | 18.94 | 0.00% | |
| 19.00 | 19.05 | 18.76 | 18.94 | +0.21% | |
| 19.20 | 19.20 | 18.89 | 18.90 | -1.82% | |
| 19.37 | 19.37 | 19.11 | 19.25 | -0.26% | |
| 19.33 | 19.35 | 19.16 | 19.30 | +0.63% | |
| 19.25 | 19.25 | 19.04 | 19.18 | 0.00% | |
| 19.10 | 19.20 | 18.94 | 19.18 | +1.11% | |
| 18.78 | 19.05 | 18.75 | 18.97 | +1.28% | |
| 18.92 | 19.02 | 18.64 | 18.73 | -0.11% | |
| 18.89 | 19.11 | 18.75 | 18.75 | -0.27% | |
| 19.18 | 19.18 | 18.76 | 18.80 | -1.05% | |
| 19.01 | 19.17 | 18.90 | 19.00 | +0.21% | |
| 19.00 | 19.10 | 18.86 | 18.96 | -0.21% | |
| 18.89 | 19.10 | 18.84 | 19.00 | +0.26% | |
| 18.95 | 19.05 | 18.81 | 18.95 | -0.11% | |
| 19.22 | 19.33 | 18.97 | 18.97 | -1.25% | |
| 19.13 | 19.32 | 19.05 | 19.21 | +0.89% | |
| 19.07 | 19.15 | 18.92 | 19.04 | +0.37% | |
| 18.73 | 19.07 | 18.73 | 18.97 | +0.69% | |
| 18.65 | 18.95 | 18.65 | 18.84 | +0.69% | |
| 18.99 | 19.24 | 18.70 | 18.71 | -1.21% | |
| 19.51 | 19.51 | 18.94 | 18.94 | -3.02% | |
| 19.65 | 19.65 | 19.42 | 19.53 | +0.21% | |
| 19.47 | 19.60 | 19.38 | 19.49 | +0.57% | |
| 19.25 | 19.41 | 19.14 | 19.38 | +1.31% | |
| 18.66 | 19.20 | 18.54 | 19.13 | +3.29% | |
| 18.04 | 18.60 | 17.88 | 18.52 | -0.48% | |
| 18.91 | 19.18 | 18.56 | 18.61 | -1.17% | |
| 18.83 | 19.00 | 18.75 | 18.83 | -0.26% | |
| 18.94 | 18.99 | 18.65 | 18.88 | -0.32% | |
| 18.79 | 19.12 | 18.75 | 18.94 | +1.18% | |
| 18.44 | 18.93 | 18.44 | 18.72 | +0.65% | |
| 18.71 | 18.95 | 18.60 | 18.60 | -1.54% | |
| 18.70 | 18.90 | 18.70 | 18.89 | +1.72% | |
| 18.02 | 18.64 | 17.90 | 18.57 | +3.51% | |
| 17.78 | 18.08 | 17.75 | 17.94 | +1.01% | |
| 17.91 | 17.91 | 17.52 | 17.76 | -0.89% | |
| 18.03 | 18.13 | 17.81 | 17.92 | -0.94% | |
| 18.15 | 18.25 | 17.90 | 18.09 | -0.77% | |
| 18.59 | 18.65 | 18.18 | 18.23 | -3.03% | |
| 19.00 | 19.10 | 18.40 | 18.80 | -4.52% | |
| 19.61 | 19.69 | 19.44 | 19.69 | +0.66% | |
| 19.27 | 19.58 | 19.22 | 19.56 | +0.93% | |
| 19.62 | 19.62 | 19.37 | 19.38 | -1.12% | |
| 19.40 | 19.63 | 19.27 | 19.60 | +1.50% | |
| 19.04 | 19.34 | 19.04 | 19.31 | +1.69% | |
| 18.91 | 19.16 | 18.91 | 18.99 | +0.80% | |
| 18.78 | 18.88 | 18.68 | 18.84 | +0.21% | |
| 19.22 | 19.22 | 18.75 | 18.80 | -2.19% | |
| 19.37 | 19.40 | 19.09 | 19.22 | +0.16% | |
| 18.98 | 19.25 | 18.98 | 19.19 | +1.16% | |
| 19.04 | 19.22 | 18.82 | 18.97 | -0.32% | |
| 19.17 | 19.45 | 19.00 | 19.03 | -0.16% | |
| 19.00 | 19.13 | 18.95 | 19.06 | +0.85% | |
| 18.87 | 18.98 | 18.70 | 18.90 | +0.16% | |
| 18.80 | 18.93 | 18.72 | 18.87 | +1.02% | |
| 18.96 | 18.96 | 18.52 | 18.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HQH chart for longer ranges.