Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
12.75
-0.01 (-0.08%)
At close: Jun 26, 2025, 4:00 PM
12.80
+0.05 (0.39%)
After-hours: Jun 26, 2025, 7:30 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 12.16 | 12.34 | 12.14 | 12.33 | 11.91 | 1.90% | 91,439 |
| May 15, 2025 | 11.94 | 12.16 | 11.92 | 12.10 | 11.69 | 0.92% | 154,778 |
| May 14, 2025 | 12.09 | 12.19 | 11.93 | 11.99 | 11.58 | -1.15% | 154,266 |
| May 13, 2025 | 12.38 | 12.40 | 12.09 | 12.13 | 11.72 | -1.94% | 157,664 |
| May 12, 2025 | 12.15 | 12.53 | 12.15 | 12.37 | 11.95 | 3.08% | 175,054 |
| May 9, 2025 | 12.10 | 12.18 | 11.98 | 12.00 | 11.59 | -0.17% | 91,999 |
| May 8, 2025 | 12.13 | 12.17 | 11.88 | 12.02 | 11.61 | -0.91% | 148,657 |
| May 7, 2025 | 12.34 | 12.34 | 12.06 | 12.13 | 11.72 | -1.46% | 111,808 |
| May 6, 2025 | 12.96 | 12.96 | 12.25 | 12.31 | 11.89 | -5.38% | 164,809 |
| May 5, 2025 | 13.01 | 13.09 | 12.93 | 13.01 | 12.57 | - | 71,554 |
| May 2, 2025 | 12.85 | 13.03 | 12.84 | 13.01 | 12.57 | 2.44% | 77,532 |
| May 1, 2025 | 12.88 | 12.88 | 12.67 | 12.70 | 12.27 | -1.01% | 105,411 |
| Apr 30, 2025 | 12.54 | 12.83 | 12.50 | 12.83 | 12.39 | 1.99% | 129,002 |
| Apr 29, 2025 | 12.50 | 12.79 | 12.42 | 12.58 | 12.15 | 0.56% | 74,354 |
| Apr 28, 2025 | 12.48 | 12.63 | 12.45 | 12.51 | 12.08 | 0.24% | 90,535 |
| Apr 25, 2025 | 12.61 | 12.63 | 12.41 | 12.48 | 12.05 | -1.03% | 116,149 |
| Apr 24, 2025 | 12.42 | 12.62 | 12.32 | 12.61 | 12.18 | 2.35% | 46,496 |
| Apr 23, 2025 | 12.25 | 12.50 | 12.25 | 12.32 | 11.90 | 2.33% | 88,286 |
| Apr 22, 2025 | 11.90 | 12.05 | 11.86 | 12.04 | 11.63 | 2.38% | 232,318 |
| Apr 21, 2025 | 11.78 | 12.02 | 11.72 | 11.76 | 11.36 | -0.51% | 71,722 |
| Apr 17, 2025 | 11.75 | 11.83 | 11.72 | 11.82 | 11.42 | 1.37% | 61,175 |
| Apr 16, 2025 | 11.76 | 11.82 | 11.59 | 11.66 | 11.26 | -0.85% | 71,790 |
| Apr 15, 2025 | 11.82 | 11.93 | 11.69 | 11.76 | 11.36 | -0.51% | 108,257 |