Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
18.95
+0.28 (1.50%)
At close: Nov 11, 2026, 4:00 PM EST
18.95
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:34 PM EST

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202618.7718.9518.6018.9518.951.50%77,994
Nov 10, 202618.5918.7918.2418.6718.670.05%100,256
Nov 9, 202618.2118.7017.9718.6618.663.15%136,357
Nov 6, 202617.3618.1117.3618.0918.094.21%102,727
Nov 5, 202618.3618.3617.3017.3617.36-5.45%157,085
Nov 4, 202618.5618.5617.9018.3618.361.32%123,120
Nov 3, 202617.8518.2917.8518.1218.120.78%130,094
Nov 2, 202618.4219.0017.8917.9817.98-2.49%79,334
Oct 30, 202618.7718.7718.2518.4418.44-1.60%86,548
Oct 29, 202618.5318.8218.4018.7418.742.52%102,863
Oct 28, 202618.0718.3117.9918.2818.281.56%92,973
Oct 27, 202617.6718.0017.6618.0018.001.69%166,842
Oct 26, 202617.8517.8917.6017.7017.70-0.17%70,692
Oct 23, 202617.9917.9917.5117.7317.73-1.23%60,789
Oct 22, 202617.9118.1017.8117.9517.950.17%118,564
Oct 21, 202617.8218.0717.8117.9217.920.73%97,196
Oct 20, 202617.3117.8517.2117.7917.794.46%98,956
Oct 19, 202616.6217.0816.5317.0317.031.49%154,613
Oct 16, 202617.2517.4816.7116.7816.78-2.67%122,855
Oct 15, 202617.2817.3917.1017.2417.240.58%102,256
Oct 14, 202617.1917.2516.8117.1417.14-0.70%157,688
Oct 13, 202617.9717.9717.1017.2617.26-4.11%165,075
Oct 12, 202618.1818.2817.7918.0018.00-0.83%86,372
Oct 9, 202617.6018.1817.4618.1518.154.13%104,935
Oct 8, 202617.4617.4617.1317.4317.43-0.74%108,084
Oct 7, 202617.5917.6917.3217.5617.56-92,926
Oct 6, 202617.8617.9417.0517.5617.56-0.68%186,905
Oct 5, 202617.7017.7417.1417.6817.68-156,903
Oct 2, 202618.2018.2917.6017.6817.68-2.70%245,630
Oct 1, 202618.6619.0118.0818.1718.17-2.83%128,568
Sep 30, 202618.6019.2218.5318.7018.701.14%92,430
Sep 29, 202618.9118.9118.3618.4918.49-2.17%126,875
Sep 28, 202618.8718.9618.6018.9018.90-0.37%105,580
Sep 25, 202619.4619.4618.8818.9718.97-1.56%122,517
Sep 24, 202619.4519.5619.1419.2719.27-1.48%115,685
Sep 23, 202619.8720.2019.4919.5619.56-2.10%131,028
Sep 22, 202619.7520.0419.5919.9819.981.99%109,659
Sep 21, 202619.5219.6619.4219.5919.590.93%65,063
Sep 18, 202619.5719.7519.2519.4119.41-0.82%87,447
Sep 17, 202619.5019.8019.4919.5719.571.50%123,778
Sep 16, 202619.4419.5619.1619.2819.28-0.57%158,881
Sep 15, 202619.8619.8619.2019.3919.39-2.37%206,500
Sep 14, 202619.7619.9019.4619.8619.860.51%128,567
Sep 11, 202619.8619.9619.5919.7619.76-0.15%134,314
Sep 10, 202620.3420.3419.6819.7919.79-2.70%151,078
Sep 9, 202620.6220.6720.2920.3420.34-1.07%92,925
Sep 8, 202620.5320.6320.3020.5620.56-0.39%121,295
Sep 4, 202620.7620.7620.4820.6420.64-0.34%110,747
Sep 3, 202621.1721.1720.4220.7120.71-1.29%136,295
Sep 2, 202620.9621.4320.7220.9820.980.53%141,241