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
2024-12-31 16.17 16.32 16.00 16.05 0.6M
2024-12-30 16.45 16.45 16.12 16.19 0.4M
2024-12-27 16.63 16.69 16.34 16.46 0.2M
2024-12-26 16.55 16.63 16.49 16.55 0.2M
2024-12-24 16.35 16.69 16.33 16.47 0.2M
2024-12-23 16.29 16.36 16.08 16.34 0.4M
2024-12-20 15.91 16.40 15.90 16.29 0.3M
2024-12-19 16.31 16.38 15.92 16.03 0.5M
2024-12-18 16.86 16.87 16.13 16.30 0.3M
2024-12-17 16.75 16.94 16.73 16.83 0.2M
2024-12-16 17.01 17.02 16.74 16.77 0.4M
2024-12-13 17.11 17.26 16.89 16.97 0.2M
2024-12-12 17.21 17.27 17.04 17.11 0.3M
2024-12-11 17.44 17.50 17.26 17.34 0.2M
2024-12-10 17.62 17.66 17.38 17.38 0.2M
2024-12-09 17.65 17.67 17.50 17.53 0.2M
2024-12-06 17.43 17.71 17.43 17.57 0.2M
2024-12-05 17.60 17.70 17.42 17.46 0.2M
2024-12-04 17.65 17.71 17.60 17.60 0.2M
2024-12-03 17.94 17.94 17.61 17.62 0.3M
2024-12-02 17.65 17.82 17.55 17.69 0.4M
2024-11-29 17.44 17.51 17.40 17.43 0.1M
2024-11-27 17.35 17.44 17.29 17.40 0.3M
2024-11-26 17.42 17.42 17.26 17.30 0.2M
2024-11-25 17.30 17.60 17.30 17.38 0.2M
2024-11-22 17.20 17.34 17.13 17.25 0.2M
2024-11-21 17.28 17.32 17.09 17.18 0.2M
2024-11-20 17.70 17.79 17.62 17.72 0.2M
2024-11-19 17.51 17.66 17.42 17.63 0.2M
2024-11-18 17.25 17.61 17.25 17.60 0.3M
2024-11-15 17.84 17.84 17.05 17.08 0.4M
2024-11-14 18.35 18.35 17.91 17.97 0.2M
2024-11-13 18.60 18.70 18.23 18.29 0.1M
2024-11-12 18.77 18.81 18.48 18.48 0.2M
2024-11-11 18.68 18.86 18.68 18.73 0.2M
2024-11-08 18.41 18.71 18.41 18.68 0.1M
2024-11-07 18.31 18.58 18.31 18.43 0.1M
2024-11-06 18.59 18.69 18.16 18.31 0.2M
2024-11-05 18.19 18.32 18.13 18.28 0.1M
2024-11-04 18.33 18.35 18.11 18.19 0.1M
2024-11-01 18.06 18.20 18.06 18.16 0.2M
2024-10-31 18.16 18.16 17.99 18.03 0.1M
2024-10-30 18.34 18.34 18.02 18.16 0.1M
2024-10-29 18.32 18.44 18.23 18.34 0.1M
2024-10-28 18.46 18.46 18.23 18.23 0.1M
2024-10-25 18.41 18.55 18.30 18.33 0.1M
2024-10-24 18.39 18.46 18.27 18.31 0.1M
2024-10-23 18.54 18.59 18.32 18.35 0.1M
2024-10-22 18.59 18.65 18.54 18.57 0.1M
2024-10-21 18.61 18.69 18.55 18.58 0.1M
2024-10-18 18.77 18.77 18.62 18.66 0.1M
2024-10-17 18.72 18.75 18.65 18.70 0.1M
2024-10-16 18.61 18.73 18.54 18.73 0.1M
2024-10-15 18.62 18.64 18.53 18.53 0.1M
2024-10-14 18.48 18.65 18.41 18.62 0.1M
2024-10-11 18.29 18.47 18.29 18.38 0.1M
2024-10-10 18.34 18.35 18.22 18.26 0.1M
2024-10-09 18.34 18.40 18.23 18.33 0.1M
2024-10-08 18.29 18.43 18.25 18.30 0.1M
2024-10-07 18.54 18.65 18.10 18.20 0.1M
2024-10-04 18.27 18.51 18.27 18.44 0.1M
2024-10-03 18.45 18.50 18.23 18.27 0.2M
2024-10-02 18.59 18.59 18.52 18.56 0.1M
2024-10-01 18.62 18.62 18.44 18.58 0.2M
2024-09-30 18.68 18.68 18.52 18.62 0.1M
2024-09-27 18.60 18.63 18.50 18.57 0.1M
2024-09-26 18.53 18.70 18.42 18.58 0.2M
2024-09-25 18.74 18.74 18.46 18.48 0.1M
2024-09-24 19.05 19.05 18.62 18.71 0.1M
2024-09-23 18.80 18.99 18.75 18.94 0.1M
2024-09-20 18.83 18.90 18.73 18.80 0.1M
2024-09-19 19.04 19.10 18.88 18.90 0.2M
2024-09-18 19.05 19.11 18.82 18.88 0.1M
2024-09-17 19.17 19.24 19.00 19.00 0.1M
2024-09-16 19.00 19.20 18.97 19.13 0.1M
2024-09-13 18.88 18.98 18.83 18.95 0.1M
2024-09-12 18.77 18.83 18.65 18.75 0.1M
2024-09-11 18.62 18.72 18.53 18.69 0.1M
2024-09-10 18.56 18.71 18.50 18.67 0.1M
2024-09-09 18.45 18.68 18.41 18.55 0.1M
2024-09-06 18.48 18.60 18.41 18.43 0.1M
2024-09-05 18.69 18.72 18.47 18.53 0.1M
2024-09-04 18.56 18.83 18.56 18.61 0.1M
2024-09-03 18.75 18.83 18.65 18.65 0.2M
2024-08-30 19.11 19.15 18.86 18.95 0.1M
2024-08-29 19.10 19.19 18.89 19.18 0.2M
2024-08-28 18.88 19.06 18.75 18.94 0.2M
2024-08-27 19.07 19.10 18.88 18.88 0.1M
2024-08-26 18.98 19.09 18.91 19.06 0.2M
2024-08-23 18.83 19.06 18.83 18.98 0.2M
2024-08-22 19.72 19.79 19.27 19.29 0.2M
2024-08-21 19.67 19.68 19.56 19.67 0.2M
2024-08-20 19.64 19.74 19.51 19.59 0.2M
2024-08-19 19.35 19.54 19.31 19.51 0.2M
2024-08-16 19.24 19.31 19.09 19.25 0.1M
2024-08-15 19.27 19.39 19.13 19.23 0.1M
2024-08-14 19.18 19.24 19.03 19.05 0.1M
2024-08-13 18.92 19.06 18.80 19.04 0.1M
2024-08-12 18.99 19.15 18.77 18.77 0.2M
2024-08-09 18.92 19.27 18.90 18.99 0.2M
2024-08-08 18.30 18.96 18.30 18.90 0.2M
2024-08-07 18.58 18.73 18.17 18.23 0.3M
2024-08-06 18.19 18.76 18.12 18.49 0.3M
2024-08-05 18.12 18.30 17.85 18.03 0.4M
2024-08-02 18.55 18.59 18.18 18.35 0.1M
2024-08-01 18.57 18.78 18.50 18.64 0.1M
2024-07-31 18.56 18.79 18.50 18.57 0.2M
2024-07-30 18.63 18.67 18.50 18.52 0.1M
2024-07-29 18.66 18.72 18.50 18.51 0.1M
2024-07-26 18.65 18.87 18.60 18.63 0.1M
2024-07-25 18.46 18.79 18.46 18.63 0.1M
2024-07-24 18.52 18.66 18.47 18.49 0.1M
2024-07-23 18.63 18.71 18.56 18.56 0.1M
2024-07-22 18.59 18.81 18.57 18.69 0.1M
2024-07-19 18.44 18.59 18.34 18.57 1.1M
2024-07-18 18.69 18.74 18.33 18.43 0.3M
2024-07-17 18.76 18.85 18.58 18.69 0.2M
2024-07-16 18.69 18.97 18.69 18.86 0.3M
2024-07-15 18.35 18.71 18.35 18.60 0.4M
2024-07-12 18.20 18.44 18.11 18.18 0.1M
2024-07-11 17.97 18.23 17.90 18.13 0.2M
2024-07-10 17.74 17.88 17.68 17.86 0.1M
2024-07-09 17.65 17.73 17.55 17.63 0.1M
2024-07-08 17.50 17.73 17.50 17.68 0.1M
2024-07-05 17.46 17.53 17.35 17.40 0.1M
2024-07-03 17.56 17.69 17.46 17.56 0.1M
2024-07-02 17.49 17.62 17.46 17.60 0.1M
2024-07-01 17.46 17.60 17.38 17.47 0.1M
2024-06-28 17.49 17.52 17.37 17.46 0.1M
2024-06-27 17.33 17.40 17.29 17.37 0.1M
2024-06-26 17.42 17.44 17.29 17.31 0.1M
2024-06-25 17.47 17.50 17.37 17.43 0.1M
2024-06-24 17.00 17.48 17.00 17.40 0.2M
2024-06-21 16.90 17.02 16.88 16.91 0.1M
2024-06-20 16.85 16.94 16.81 16.87 0.1M
2024-06-18 17.07 17.13 16.88 16.90 0.1M
2024-06-17 17.06 17.19 16.99 17.01 0.1M
2024-06-14 17.09 17.15 17.03 17.10 0.1M
2024-06-13 17.13 17.15 16.97 17.11 0.1M
2024-06-12 17.22 17.23 17.05 17.09 0.1M
2024-06-11 17.01 17.08 16.96 17.08 0.1M
2024-06-10 16.96 17.06 16.89 16.98 0.2M
2024-06-07 16.86 17.00 16.80 16.95 0.1M
2024-06-06 17.00 17.06 16.89 16.96 0.1M
2024-06-05 16.87 17.11 16.87 17.03 0.1M
2024-06-04 16.75 16.90 16.63 16.78 0.2M
2024-06-03 16.59 16.86 16.59 16.77 0.1M
2024-05-31 16.45 16.61 16.45 16.56 0.1M
2024-05-30 16.24 16.43 16.23 16.40 0.1M
2024-05-29 16.40 16.47 16.18 16.27 0.1M
2024-05-28 16.75 16.75 16.45 16.49 0.1M
2024-05-24 16.72 16.80 16.62 16.69 0.1M
2024-05-23 16.82 16.84 16.60 16.62 0.2M
2024-05-22 16.74 16.99 16.74 16.82 0.2M
2024-05-21 17.58 17.58 17.32 17.34 0.2M
2024-05-20 17.42 17.69 17.42 17.49 0.3M
2024-05-17 17.53 17.53 17.36 17.42 0.1M
2024-05-16 17.59 17.68 17.44 17.53 0.2M
2024-05-15 17.44 17.64 17.44 17.58 0.2M
2024-05-14 17.30 17.38 17.22 17.33 0.3M
2024-05-13 17.17 17.33 17.12 17.32 0.2M
2024-05-10 17.16 17.17 17.06 17.07 0.2M
2024-05-09 16.91 17.03 16.85 17.02 0.1M
2024-05-08 16.86 16.95 16.80 16.85 0.2M
2024-05-07 16.80 16.91 16.76 16.84 0.2M
2024-05-06 16.75 16.79 16.67 16.69 0.1M
2024-05-03 16.65 16.74 16.57 16.65 0.1M
2024-05-02 16.43 16.55 16.32 16.52 0.1M
2024-05-01 16.17 16.47 16.15 16.28 0.3M
2024-04-30 16.13 16.30 16.13 16.15 0.1M
2024-04-29 16.10 16.27 16.10 16.18 0.1M
2024-04-26 16.05 16.15 16.05 16.08 0.1M
2024-04-25 16.06 16.13 16.00 16.05 0.2M
2024-04-24 16.16 16.21 16.09 16.13 0.1M
2024-04-23 16.17 16.29 16.13 16.13 0.1M
2024-04-22 15.89 16.18 15.88 16.12 0.2M
2024-04-19 15.78 15.88 15.78 15.83 0.1M
2024-04-18 16.00 16.07 15.76 15.78 0.2M
2024-04-17 15.92 16.12 15.82 16.08 0.3M
2024-04-16 15.91 15.96 15.84 15.89 0.1M
2024-04-15 16.00 16.15 15.94 15.95 0.2M
2024-04-12 16.13 16.24 15.92 15.95 0.2M
2024-04-11 16.24 16.37 16.23 16.24 0.1M
2024-04-10 16.30 16.32 16.19 16.28 0.1M
2024-04-09 16.37 16.49 16.37 16.42 0.1M
2024-04-08 16.39 16.43 16.37 16.37 0.1M
2024-04-05 16.23 16.45 16.21 16.41 0.1M
2024-04-04 16.53 16.63 16.23 16.25 0.2M
2024-04-03 16.41 16.54 16.41 16.44 0.1M
2024-04-02 16.50 16.51 16.37 16.42 0.1M
2024-04-01 16.88 16.88 16.63 16.63 0.2M
2024-03-28 16.89 16.93 16.83 16.86 0.1M
2024-03-27 16.72 16.85 16.64 16.82 0.1M
2024-03-26 16.63 16.77 16.55 16.69 0.2M
2024-03-25 16.61 16.68 16.52 16.61 0.1M
2024-03-22 16.58 16.62 16.47 16.57 0.2M
2024-03-21 16.56 16.77 16.54 16.59 0.2M
2024-03-20 16.52 16.52 16.35 16.48 0.1M
2024-03-19 16.41 16.54 16.41 16.49 0.1M
2024-03-18 16.60 16.64 16.46 16.46 0.2M
2024-03-15 16.73 16.87 16.56 16.58 0.1M
2024-03-14 16.96 16.99 16.72 16.76 0.1M
2024-03-13 17.08 17.10 16.97 17.00 0.2M
2024-03-12 16.93 17.06 16.85 17.04 0.2M
2024-03-11 17.10 17.20 16.90 16.96 0.2M
2024-03-08 17.02 17.15 16.92 17.10 0.2M
2024-03-07 17.08 17.10 16.90 17.02 0.3M
2024-03-06 16.72 16.86 16.72 16.85 0.1M
2024-03-05 16.96 17.05 16.63 16.72 0.2M
2024-03-04 17.08 17.13 16.92 17.03 0.2M
2024-03-01 16.78 17.06 16.77 17.05 0.2M
2024-02-29 17.12 17.19 16.80 16.82 0.2M
2024-02-28 17.13 17.18 17.06 17.09 0.1M
2024-02-27 17.08 17.18 17.05 17.16 0.1M
2024-02-26 17.14 17.15 16.97 17.03 0.1M
2024-02-23 17.11 17.19 17.05 17.09 0.1M
2024-02-22 17.05 17.18 17.01 17.10 0.2M
2024-02-21 16.94 17.12 16.93 17.00 0.1M
2024-02-20 17.60 17.61 17.37 17.42 0.2M
2024-02-16 17.26 17.45 17.23 17.41 0.1M
2024-02-15 17.28 17.44 17.28 17.36 0.1M
2024-02-14 17.41 17.46 17.24 17.31 0.1M
2024-02-13 17.40 17.41 17.31 17.32 0.3M
2024-02-12 17.48 17.63 17.39 17.44 0.3M
2024-02-09 17.08 17.18 17.08 17.12 0.2M
2024-02-08 17.14 17.21 17.10 17.15 0.2M
2024-02-07 17.25 17.34 17.17 17.20 0.3M
2024-02-06 17.27 17.32 17.20 17.24 0.1M
2024-02-05 17.22 17.25 17.14 17.19 0.2M
2024-02-02 17.35 17.35 17.24 17.27 0.2M
2024-02-01 17.20 17.37 17.14 17.34 0.1M
2024-01-31 17.18 17.30 17.10 17.13 0.2M
2024-01-30 17.13 17.18 17.05 17.15 0.2M
2024-01-29 16.93 17.16 16.93 17.15 0.2M
2024-01-26 16.94 17.06 16.92 16.97 0.3M
2024-01-25 16.93 16.99 16.86 16.91 0.2M
2024-01-24 17.25 17.25 16.85 16.86 0.1M
2024-01-23 17.20 17.20 17.07 17.15 0.1M
2024-01-22 17.10 17.24 17.09 17.16 0.2M
2024-01-19 17.20 17.20 17.04 17.16 0.1M
2024-01-18 17.17 17.19 17.00 17.14 0.1M
2024-01-17 17.20 17.21 17.02 17.17 0.1M
2024-01-16 17.34 17.34 17.22 17.24 0.2M
2024-01-12 17.44 17.57 17.28 17.34 0.1M
2024-01-11 17.37 17.46 17.28 17.36 0.3M
2024-01-10 17.41 17.50 17.31 17.42 0.2M
2024-01-09 17.24 17.38 17.24 17.31 0.3M
2024-01-08 17.02 17.29 17.01 17.28 0.2M
2024-01-05 17.10 17.18 16.97 17.02 0.2M
2024-01-04 16.80 17.20 16.80 17.12 0.3M
2024-01-03 16.89 16.95 16.82 16.92 0.2M
2024-01-02 16.53 16.94 16.53 16.87 0.2M