Abrdn Healthcare Investors (HQH)

HQH
🏛️ 미국 →
17.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.24 24.55 23.73 23.76 0.3M
2021-12-30 24.06 24.35 24.02 24.18 0.1M
2021-12-29 24.30 24.40 23.92 24.07 0.1M
2021-12-28 24.70 24.81 24.44 24.45 0.1M
2021-12-27 24.75 24.80 24.50 24.58 0.1M
2021-12-23 24.50 24.83 24.46 24.69 0.1M
2021-12-22 24.05 24.49 23.75 24.43 0.1M
2021-12-21 23.82 24.08 23.56 24.08 0.1M
2021-12-20 23.74 23.86 23.56 23.56 0.1M
2021-12-17 23.39 23.95 23.30 23.93 0.1M
2021-12-16 23.84 23.97 23.50 23.54 0.1M
2021-12-15 23.57 23.84 23.28 23.84 0.1M
2021-12-14 23.52 23.65 23.44 23.49 0.1M
2021-12-13 23.59 23.86 23.47 23.67 0.1M
2021-12-10 23.76 23.77 23.47 23.52 0.1M
2021-12-09 24.05 24.09 23.73 23.76 0.1M
2021-12-08 23.76 24.03 23.72 24.00 0.2M
2021-12-07 22.93 23.80 22.93 23.71 0.2M
2021-12-06 22.96 22.96 22.59 22.75 0.2M
2021-12-03 23.85 23.85 22.91 22.99 0.3M
2021-12-02 23.86 23.98 23.60 23.75 0.1M
2021-12-01 24.36 24.42 23.80 23.87 0.1M
2021-11-30 24.44 24.44 23.95 24.20 0.1M
2021-11-29 24.58 24.73 24.32 24.50 0.2M
2021-11-26 23.77 24.25 23.77 24.08 0.1M
2021-11-24 24.07 24.15 23.53 23.90 0.2M
2021-11-23 24.54 24.58 24.05 24.19 0.2M
2021-11-22 25.07 25.24 24.91 25.00 0.2M
2021-11-19 25.00 25.18 24.92 24.99 0.1M
2021-11-18 25.12 25.16 24.96 25.02 0.1M
2021-11-17 25.24 25.28 25.09 25.09 0.1M
2021-11-16 25.24 25.40 25.16 25.24 0.1M
2021-11-15 25.34 25.45 25.17 25.24 0.1M
2021-11-12 25.18 25.37 25.12 25.33 0.1M
2021-11-11 25.33 25.45 25.15 25.18 0.1M
2021-11-10 25.39 25.63 25.25 25.32 0.1M
2021-11-09 25.63 25.75 25.46 25.50 0.1M
2021-11-08 25.61 25.74 25.50 25.71 0.1M
2021-11-05 26.02 26.02 25.29 25.50 0.2M
2021-11-04 26.49 26.49 26.01 26.11 0.1M
2021-11-03 26.41 26.56 26.33 26.50 0.1M
2021-11-02 26.48 26.50 26.35 26.41 0.1M
2021-11-01 26.12 26.50 26.10 26.41 0.1M
2021-10-29 26.38 26.48 26.07 26.12 0.2M
2021-10-28 26.08 26.44 26.07 26.44 0.1M
2021-10-27 26.33 26.40 26.05 26.15 0.1M
2021-10-26 26.33 26.50 26.27 26.41 0.1M
2021-10-25 25.90 26.26 25.89 26.24 0.1M
2021-10-22 26.06 26.07 25.67 25.92 0.1M
2021-10-21 26.22 26.24 26.03 26.16 0.1M
2021-10-20 26.02 26.22 25.96 26.17 0.1M
2021-10-19 25.85 26.11 25.85 26.02 0.1M
2021-10-18 25.65 25.93 25.63 25.90 0.1M
2021-10-15 25.91 25.92 25.79 25.81 0.1M
2021-10-14 25.79 25.90 25.70 25.87 0.1M
2021-10-13 25.66 25.89 25.55 25.64 0.1M
2021-10-12 25.53 26.37 25.51 25.71 0.2M
2021-10-11 25.44 25.64 25.30 25.52 0.2M
2021-10-08 25.31 25.41 25.09 25.29 0.1M
2021-10-07 24.92 25.41 24.92 25.22 0.1M
2021-10-06 24.83 25.03 24.75 24.78 0.1M
2021-10-05 24.82 25.30 24.82 25.14 0.1M
2021-10-04 25.13 25.18 24.75 24.80 0.1M
2021-10-01 25.55 25.58 24.70 25.19 0.2M
2021-09-30 25.74 25.81 25.55 25.57 0.1M
2021-09-29 25.43 25.81 25.43 25.54 0.1M
2021-09-28 26.05 26.05 25.32 25.42 0.2M
2021-09-27 26.30 26.30 26.01 26.08 0.1M
2021-09-24 26.45 26.54 26.30 26.31 0.1M
2021-09-23 26.34 26.57 26.30 26.48 0.1M
2021-09-22 26.41 26.41 26.05 26.28 0.1M
2021-09-21 25.94 26.39 25.94 26.31 0.1M
2021-09-20 26.30 26.51 25.71 25.90 0.2M
2021-09-17 26.71 26.71 26.51 26.65 0.0M
2021-09-16 26.48 26.75 26.40 26.75 0.1M
2021-09-15 26.30 26.61 26.28 26.54 0.1M
2021-09-14 26.49 26.71 26.18 26.31 0.1M
2021-09-13 27.03 27.03 26.41 26.48 0.1M
2021-09-10 27.02 27.04 26.60 26.92 0.1M
2021-09-09 26.84 27.03 26.81 26.91 0.1M
2021-09-08 26.90 26.90 26.69 26.88 0.1M
2021-09-07 26.94 26.95 26.70 26.85 0.1M
2021-09-03 26.85 26.91 26.71 26.91 0.1M
2021-09-02 26.70 26.88 26.69 26.80 0.1M
2021-09-01 26.75 26.84 26.62 26.62 0.1M
2021-08-31 26.66 26.85 26.63 26.75 0.1M
2021-08-30 26.90 27.09 26.50 26.60 0.2M
2021-08-27 26.97 27.30 26.84 26.96 0.1M
2021-08-26 27.34 27.60 26.83 26.96 0.2M
2021-08-25 27.90 28.05 27.62 27.93 0.2M
2021-08-24 27.66 27.71 27.14 27.62 0.2M
2021-08-23 27.38 27.43 27.16 27.32 0.3M
2021-08-20 26.58 27.03 26.53 26.83 0.1M
2021-08-19 26.81 26.89 26.53 26.53 0.2M
2021-08-18 27.18 27.28 26.93 27.02 0.1M
2021-08-17 26.75 27.22 26.61 27.08 0.3M
2021-08-16 26.51 26.74 26.09 26.72 0.2M
2021-08-13 26.66 26.80 26.53 26.56 0.1M
2021-08-12 26.63 26.74 26.52 26.65 0.1M
2021-08-11 26.84 26.99 26.32 26.53 0.2M
2021-08-10 27.39 27.39 26.84 26.92 0.1M
2021-08-09 26.70 27.39 26.70 27.37 0.1M
2021-08-06 26.92 26.92 26.54 26.82 0.1M
2021-08-05 26.66 26.95 26.66 26.92 0.1M
2021-08-04 26.54 26.79 26.29 26.57 0.1M
2021-08-03 26.12 26.56 26.01 26.56 0.1M
2021-08-02 25.93 26.20 25.90 26.12 0.1M
2021-07-30 25.86 26.02 25.84 25.96 0.1M
2021-07-29 25.97 26.00 25.81 25.92 0.0M
2021-07-28 25.49 25.93 25.43 25.89 0.1M
2021-07-27 25.51 25.65 25.20 25.43 0.1M
2021-07-26 26.01 26.05 25.49 25.51 0.1M
2021-07-23 25.94 26.04 25.83 26.01 0.1M
2021-07-22 25.80 25.91 25.71 25.83 0.1M
2021-07-21 25.50 25.80 25.30 25.80 0.1M
2021-07-20 25.23 25.60 25.12 25.45 0.1M
2021-07-19 25.17 25.31 25.06 25.11 0.2M
2021-07-16 25.22 25.40 25.22 25.22 0.2M
2021-07-15 25.19 25.27 25.05 25.15 0.1M
2021-07-14 25.41 25.44 25.13 25.16 0.1M
2021-07-13 25.46 25.53 25.35 25.35 0.1M
2021-07-12 25.53 25.66 25.45 25.50 0.1M
2021-07-09 25.79 25.83 25.55 25.55 0.2M
2021-07-08 25.65 25.79 25.50 25.77 0.1M
2021-07-07 25.94 25.94 25.51 25.80 0.1M
2021-07-06 26.04 26.07 25.73 25.84 0.1M
2021-07-02 26.06 26.08 25.87 26.00 0.1M
2021-07-01 25.74 26.00 25.74 25.95 0.1M
2021-06-30 25.99 25.99 25.67 25.73 0.1M
2021-06-29 25.75 26.00 25.69 25.91 0.1M
2021-06-28 25.67 25.85 25.62 25.79 0.1M
2021-06-25 25.52 25.62 25.39 25.51 0.1M
2021-06-24 25.42 25.60 25.40 25.47 0.1M
2021-06-23 25.58 25.61 25.05 25.26 0.1M
2021-06-22 25.43 25.53 25.25 25.48 0.1M
2021-06-21 25.14 25.43 25.05 25.40 0.1M
2021-06-18 25.19 25.19 24.99 25.01 0.1M
2021-06-17 25.21 25.52 25.07 25.23 0.1M
2021-06-16 25.51 25.70 25.20 25.25 0.1M
2021-06-15 25.58 25.74 25.36 25.57 0.1M
2021-06-14 25.60 25.66 25.45 25.66 0.1M
2021-06-11 25.74 25.74 25.37 25.47 0.1M
2021-06-10 25.24 25.70 25.03 25.65 0.1M
2021-06-09 24.95 25.41 24.95 25.12 0.1M
2021-06-08 25.04 25.10 24.64 25.08 0.1M
2021-06-07 24.41 25.18 24.35 24.93 0.2M
2021-06-04 24.30 24.54 24.20 24.35 0.2M
2021-06-03 24.25 24.44 24.12 24.25 0.2M
2021-06-02 24.47 24.59 24.30 24.41 0.2M
2021-06-01 24.53 24.66 24.30 24.53 0.2M
2021-05-28 24.26 24.52 24.25 24.52 0.2M
2021-05-27 24.19 24.39 24.12 24.31 0.1M
2021-05-26 24.52 24.78 24.47 24.72 0.2M
2021-05-25 24.56 24.67 24.44 24.59 0.1M
2021-05-24 24.55 24.72 24.49 24.55 0.2M
2021-05-21 24.32 24.45 24.15 24.39 0.1M
2021-05-20 24.00 24.40 23.93 24.23 0.1M
2021-05-19 23.77 23.98 23.48 23.93 0.1M
2021-05-18 23.67 24.08 23.67 23.87 0.1M
2021-05-17 23.42 23.72 23.42 23.64 0.1M
2021-05-14 23.25 23.52 23.25 23.48 0.2M
2021-05-13 23.13 23.41 23.01 23.12 0.2M
2021-05-12 23.62 23.74 23.05 23.09 0.3M
2021-05-11 23.45 23.78 23.31 23.70 0.1M
2021-05-10 24.02 24.13 23.61 23.75 0.1M
2021-05-07 24.06 24.25 23.91 24.02 0.1M
2021-05-06 24.19 24.27 23.78 23.95 0.2M
2021-05-05 24.42 24.50 24.15 24.26 0.1M
2021-05-04 24.88 24.88 24.32 24.38 0.2M
2021-05-03 25.05 25.05 24.87 24.95 0.1M
2021-04-30 24.62 24.92 24.62 24.86 0.1M
2021-04-29 25.07 25.10 24.55 24.74 0.1M
2021-04-28 25.05 25.10 24.88 24.88 0.1M
2021-04-27 25.25 25.30 25.06 25.06 0.1M
2021-04-26 25.10 25.24 25.06 25.22 0.2M
2021-04-23 25.07 25.07 24.90 25.05 0.1M
2021-04-22 24.95 25.11 24.71 24.85 0.1M
2021-04-21 24.90 25.00 24.83 24.97 0.1M
2021-04-20 24.74 25.00 24.56 24.87 0.1M
2021-04-19 24.70 24.78 24.41 24.78 0.1M
2021-04-16 24.74 24.79 24.59 24.64 0.1M
2021-04-15 24.67 24.70 24.52 24.60 0.1M
2021-04-14 24.32 24.67 24.30 24.34 0.1M
2021-04-13 23.88 24.23 23.88 24.18 0.1M
2021-04-12 24.26 24.50 23.80 23.82 0.2M
2021-04-09 24.11 24.19 24.06 24.10 0.1M
2021-04-08 24.28 24.43 24.03 24.04 0.1M
2021-04-07 24.43 24.50 24.12 24.15 0.2M
2021-04-06 24.77 24.78 24.45 24.50 0.2M
2021-04-05 24.87 24.87 24.60 24.68 0.2M
2021-04-01 24.56 24.80 24.51 24.52 0.2M
2021-03-31 24.07 24.53 24.00 24.41 0.2M
2021-03-30 24.09 24.09 23.72 23.96 0.1M
2021-03-29 24.04 24.18 23.95 24.10 0.2M
2021-03-26 23.90 24.02 23.68 23.92 0.2M
2021-03-25 23.78 23.93 23.62 23.86 0.2M
2021-03-24 24.26 24.26 23.70 23.77 0.2M
2021-03-23 24.67 24.67 24.03 24.22 0.2M
2021-03-22 24.42 24.79 24.42 24.65 0.1M
2021-03-19 23.74 24.50 23.74 24.49 0.2M
2021-03-18 24.02 24.02 23.68 23.83 0.1M
2021-03-17 24.17 24.25 23.83 24.19 0.2M
2021-03-16 24.56 24.71 24.02 24.33 0.3M
2021-03-15 23.89 24.44 23.89 24.44 0.2M
2021-03-12 23.93 23.93 23.70 23.87 0.1M
2021-03-11 23.67 24.05 23.67 23.99 0.1M
2021-03-10 23.67 23.78 23.37 23.55 0.1M
2021-03-09 22.96 23.54 22.96 23.36 0.2M
2021-03-08 23.51 23.61 22.73 22.80 0.2M
2021-03-05 23.90 23.90 22.88 23.38 0.3M
2021-03-04 24.25 24.47 23.52 23.70 0.2M
2021-03-03 24.95 24.95 24.20 24.32 0.1M
2021-03-02 25.20 25.29 24.90 24.90 0.1M
2021-03-01 24.96 25.36 24.96 25.21 0.1M
2021-02-26 24.96 25.29 24.50 24.96 0.1M
2021-02-25 25.34 25.44 24.65 24.91 0.2M
2021-02-24 25.43 25.98 25.40 25.84 0.2M
2021-02-23 25.03 25.49 24.43 25.38 0.2M
2021-02-22 25.38 25.48 25.15 25.16 0.1M
2021-02-19 25.49 25.89 25.33 25.47 0.1M
2021-02-18 25.48 25.49 25.02 25.30 0.2M
2021-02-17 25.32 25.53 25.11 25.51 0.1M
2021-02-16 26.00 26.00 25.22 25.36 0.1M
2021-02-12 25.52 25.83 25.52 25.79 0.1M
2021-02-11 25.77 25.90 25.30 25.52 0.1M
2021-02-10 25.83 26.01 25.49 25.62 0.1M
2021-02-09 25.65 25.83 25.56 25.75 0.2M
2021-02-08 25.29 25.64 25.22 25.64 0.2M
2021-02-05 25.00 25.25 24.83 25.20 0.1M
2021-02-04 24.80 24.93 24.70 24.87 0.1M
2021-02-03 24.81 24.81 24.40 24.70 0.1M
2021-02-02 24.38 24.79 24.20 24.67 0.1M
2021-02-01 24.18 24.28 23.90 24.14 0.2M
2021-01-29 24.09 24.49 23.54 23.84 0.1M
2021-01-28 24.05 24.26 23.86 23.96 0.1M
2021-01-27 24.48 24.48 23.80 23.95 0.1M
2021-01-26 25.00 25.00 24.63 24.67 0.1M
2021-01-25 24.63 24.91 24.39 24.88 0.2M
2021-01-22 24.30 24.52 24.29 24.45 0.1M
2021-01-21 24.75 24.83 24.30 24.30 0.1M
2021-01-20 24.50 24.85 24.33 24.62 0.2M
2021-01-19 23.96 24.48 23.70 24.34 0.2M
2021-01-15 23.87 24.07 23.63 23.70 0.2M
2021-01-14 23.91 24.07 23.83 23.87 0.2M
2021-01-13 23.71 24.07 23.64 23.82 0.1M
2021-01-12 23.61 24.00 23.54 23.55 0.1M
2021-01-11 23.49 23.85 23.44 23.47 0.1M
2021-01-08 23.79 24.00 23.53 23.53 0.1M
2021-01-07 23.35 23.96 23.35 23.78 0.2M
2021-01-06 23.07 23.51 22.97 23.21 0.1M
2021-01-05 23.21 23.35 22.96 23.07 0.2M
2021-01-04 23.90 23.92 23.04 23.30 0.2M