Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
13.24
-0.03 (-0.23%)
At close: Jul 30, 2025, 4:00 PM
13.24
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 13.36 | 13.38 | 13.34 | 13.34 | - | 0.53% | 88,135 |
| Jul 29, 2025 | 13.33 | 13.33 | 13.22 | 13.27 | 13.27 | -0.23% | 64,020 |
| Jul 28, 2025 | 13.41 | 13.44 | 13.26 | 13.30 | 13.30 | -0.60% | 95,654 |
| Jul 25, 2025 | 13.30 | 13.43 | 13.25 | 13.38 | 13.38 | 0.38% | 118,369 |
| Jul 24, 2025 | 13.41 | 13.52 | 13.33 | 13.33 | 13.33 | -0.52% | 117,239 |
| Jul 23, 2025 | 13.38 | 13.45 | 13.28 | 13.40 | 13.40 | 0.75% | 209,760 |
| Jul 22, 2025 | 13.01 | 13.31 | 13.01 | 13.30 | 13.30 | 2.23% | 113,837 |
| Jul 21, 2025 | 13.38 | 13.40 | 13.01 | 13.01 | 13.01 | -3.63% | 210,211 |
| Jul 18, 2025 | 13.18 | 13.50 | 13.01 | 13.50 | 13.50 | 2.58% | 428,336 |
| Jul 17, 2025 | 13.07 | 13.23 | 13.07 | 13.16 | 13.16 | 0.84% | 111,845 |
| Jul 16, 2025 | 12.98 | 13.08 | 12.94 | 13.05 | 13.05 | 0.69% | 107,406 |
| Jul 15, 2025 | 13.21 | 13.21 | 12.87 | 12.96 | 12.96 | -0.99% | 126,162 |
| Jul 14, 2025 | 12.99 | 13.19 | 12.99 | 13.09 | 13.09 | 0.08% | 179,851 |
| Jul 11, 2025 | 13.30 | 13.30 | 13.08 | 13.08 | 13.08 | -2.39% | 89,585 |
| Jul 10, 2025 | 13.30 | 13.45 | 13.28 | 13.40 | 13.40 | 1.13% | 120,235 |
| Jul 9, 2025 | 13.01 | 13.29 | 13.00 | 13.25 | 13.25 | 1.92% | 172,689 |
| Jul 8, 2025 | 12.95 | 13.08 | 12.95 | 13.00 | 13.00 | 0.54% | 71,599 |
| Jul 7, 2025 | 13.09 | 13.09 | 12.84 | 12.93 | 12.93 | -1.22% | 87,094 |
| Jul 3, 2025 | 13.02 | 13.11 | 13.00 | 13.09 | 13.09 | 0.54% | 81,951 |
| Jul 2, 2025 | 12.93 | 13.04 | 12.87 | 13.02 | 13.02 | 0.85% | 133,853 |
| Jul 1, 2025 | 12.81 | 13.02 | 12.72 | 12.91 | 12.91 | 0.78% | 131,150 |
| Jun 30, 2025 | 12.78 | 12.83 | 12.73 | 12.81 | 12.81 | 0.23% | 88,622 |
| Jun 27, 2025 | 12.78 | 12.87 | 12.71 | 12.78 | 12.78 | 0.24% | 42,769 |
| Jun 26, 2025 | 12.79 | 12.83 | 12.70 | 12.75 | 12.75 | -0.08% | 46,436 |
| Jun 25, 2025 | 12.82 | 12.83 | 12.67 | 12.76 | 12.76 | -0.23% | 100,244 |
| Jun 24, 2025 | 12.58 | 12.80 | 12.49 | 12.79 | 12.79 | 2.57% | 90,457 |
| Jun 23, 2025 | 12.60 | 12.62 | 12.34 | 12.47 | 12.47 | -0.87% | 71,366 |
| Jun 20, 2025 | 12.74 | 12.74 | 12.50 | 12.58 | 12.58 | -0.24% | 74,883 |
| Jun 18, 2025 | 12.66 | 12.72 | 12.55 | 12.61 | 12.61 | 0.08% | 107,274 |
| Jun 17, 2025 | 12.82 | 12.82 | 12.58 | 12.60 | 12.60 | -1.79% | 101,608 |
| Jun 16, 2025 | 12.96 | 13.00 | 12.70 | 12.83 | 12.83 | -0.16% | 105,377 |
| Jun 13, 2025 | 12.81 | 12.95 | 12.77 | 12.85 | 12.85 | -1.00% | 75,266 |
| Jun 12, 2025 | 13.02 | 13.05 | 12.84 | 12.98 | 12.98 | -0.31% | 82,526 |
| Jun 11, 2025 | 13.04 | 13.12 | 12.93 | 13.02 | 13.02 | 0.62% | 90,038 |
| Jun 10, 2025 | 12.86 | 13.03 | 12.86 | 12.94 | 12.94 | 1.09% | 102,241 |
| Jun 9, 2025 | 12.75 | 12.91 | 12.75 | 12.80 | 12.80 | -0.08% | 124,095 |
| Jun 6, 2025 | 12.65 | 12.83 | 12.65 | 12.81 | 12.81 | 2.23% | 72,040 |
| Jun 5, 2025 | 12.57 | 12.68 | 12.49 | 12.53 | 12.53 | -0.16% | 62,397 |
| Jun 4, 2025 | 12.61 | 12.73 | 12.55 | 12.55 | 12.55 | -0.16% | 68,945 |
| Jun 3, 2025 | 12.37 | 12.57 | 12.29 | 12.57 | 12.57 | 2.11% | 79,065 |
| Jun 2, 2025 | 12.26 | 12.36 | 12.15 | 12.31 | 12.31 | 0.57% | 105,823 |
| May 30, 2025 | 12.43 | 12.43 | 12.12 | 12.24 | 12.24 | -1.92% | 143,945 |
| May 29, 2025 | 12.30 | 12.53 | 12.28 | 12.48 | 12.48 | 2.46% | 75,174 |
| May 28, 2025 | 12.35 | 12.40 | 12.18 | 12.18 | 12.18 | -1.38% | 81,733 |
| May 27, 2025 | 12.43 | 12.55 | 12.30 | 12.35 | 12.35 | - | 98,399 |
| May 23, 2025 | 12.14 | 12.35 | 12.14 | 12.35 | 12.35 | 1.48% | 67,723 |
| May 22, 2025 | 12.12 | 12.25 | 12.12 | 12.17 | 12.17 | -3.03% | 164,946 |
| May 21, 2025 | 12.62 | 12.73 | 12.55 | 12.55 | 12.12 | -1.34% | 165,467 |
| May 20, 2025 | 12.51 | 12.72 | 12.45 | 12.72 | 12.29 | 2.17% | 139,754 |
| May 19, 2025 | 12.25 | 12.52 | 12.22 | 12.45 | 12.03 | 0.97% | 145,727 |