Skip to main content
logo
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
16.66
-0.12 (-0.72%)
Jun 10, 2026, 1:31 PM EDT - Market open

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202616.7817.0116.7516.87-0.54%29,395
Jun 9, 202616.8216.9516.3416.7816.780.66%165,812
Jun 8, 202617.0717.0916.6016.6716.67-1.48%69,466
Jun 5, 202617.2517.2916.5916.9216.92-2.03%126,729
Jun 4, 202617.0017.3817.0017.2717.272.01%63,588
Jun 3, 202617.1317.1316.9016.9316.93-1.46%130,846
Jun 2, 202617.5517.5517.0517.1817.18-2.39%146,066
Jun 1, 202617.8417.8517.4517.6017.60-1.46%99,500
May 29, 202617.7617.9117.7517.8617.861.08%64,897
May 28, 202617.6217.7717.5617.6717.670.80%118,559
May 27, 202617.4417.6617.4417.5317.530.92%67,103
May 26, 202617.2217.3817.2117.3717.371.05%94,547
May 22, 202617.2317.4617.1717.1917.19-0.12%111,361
May 21, 202617.1017.2417.0017.2117.210.64%121,136
May 20, 202617.4717.6817.4717.6617.101.44%179,036
May 19, 202617.6417.6417.3017.4116.86-1.47%130,344
May 18, 202617.8517.8917.5517.6717.11-0.62%125,550
May 15, 202618.1918.2317.7717.7817.22-2.31%83,480
May 14, 202618.2518.3318.1218.2017.620.05%71,315
May 13, 202618.1418.2218.0918.1917.610.55%64,544
May 12, 202618.1018.2018.0218.0917.52-0.11%128,250
May 11, 202618.2218.4618.1018.1117.54-0.44%115,607
May 8, 202618.0318.1917.9518.1917.611.34%96,936
May 7, 202618.2518.2717.7517.9517.38-1.48%128,153
May 6, 202617.9618.2817.9418.2217.641.79%131,973
May 5, 202617.8918.0017.7517.9017.331.02%65,609
May 4, 202617.5517.8417.5517.7217.160.97%82,985
May 1, 202617.5417.6117.3817.5516.990.29%64,949
Apr 30, 202617.4617.6917.4617.5016.950.57%217,989
Apr 29, 202617.5517.6317.2917.4016.85-0.74%60,626
Apr 28, 202617.5317.7917.4417.5316.97-0.17%85,060
Apr 27, 202617.3717.6817.3717.5617.001.68%82,644
Apr 24, 202617.4517.4517.1717.2716.72-0.80%42,541
Apr 23, 202617.7017.8017.3617.4116.86-1.53%56,314
Apr 22, 202617.9217.9517.5717.6817.12-1.23%53,818
Apr 21, 202618.0118.1017.6717.9017.33-0.39%75,789
Apr 20, 202618.0618.1017.9017.9717.40-0.22%113,647
Apr 17, 202617.9518.1017.8718.0117.440.67%134,715
Apr 16, 202617.8817.9217.7717.8917.320.45%66,578
Apr 15, 202617.8317.9617.7417.8117.250.34%92,701
Apr 14, 202617.4817.8517.2217.7517.191.49%147,341
Apr 13, 202617.0817.4917.0817.4916.941.92%85,299
Apr 10, 202617.2517.3517.1217.1616.62-0.35%90,287
Apr 9, 202617.2017.3517.1517.2216.67-0.12%82,965
Apr 8, 202617.4117.4117.1117.2416.691.71%100,256
Apr 7, 202616.9716.9916.6216.9516.41-0.29%141,655
Apr 6, 202616.8717.0516.8617.0016.460.95%82,990
Apr 2, 202616.8216.8516.5916.8416.31-0.06%107,954
Apr 1, 202616.4216.9716.4216.8516.323.56%201,883
Mar 31, 202616.0316.5215.9816.2715.752.26%299,461