Abrdn Life Sciences Investors (HQL)

NYSE: HQL · Real-Time Price · USD

20.98

+0.11 (0.53%)

At close: Sep 2, 2026, 4:00 PM EDT

20.98

0.00 (0.00%)

After-hours: Sep 2, 2026, 4:10 PM EDT

HQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	20.96	21.43	20.72	20.78	-	-0.43%	118,321
Sep 1, 2026	20.93	21.10	20.76	20.87	20.87	-0.24%	108,382
Aug 31, 2026	20.99	21.03	20.72	20.92	20.92	-0.19%	154,452
Aug 28, 2026	21.45	21.58	20.85	20.96	20.96	-2.74%	164,111
Aug 27, 2026	21.57	21.70	21.40	21.55	21.55	0.09%	107,727
Aug 26, 2026	21.66	21.80	21.31	21.53	21.53	-0.65%	121,192
Aug 25, 2026	21.76	21.83	21.54	21.67	21.67	0.56%	146,918
Aug 24, 2026	21.78	21.78	21.26	21.55	21.55	-0.97%	94,731
Aug 21, 2026	22.11	22.51	22.11	22.38	21.76	1.36%	171,367
Aug 20, 2026	22.50	22.62	22.00	22.08	21.47	-2.60%	208,262
Aug 19, 2026	21.93	22.67	21.93	22.67	22.04	4.37%	292,455
Aug 18, 2026	21.39	21.72	21.19	21.72	21.12	1.64%	172,086
Aug 17, 2026	21.19	21.46	21.02	21.37	20.78	1.28%	128,508
Aug 14, 2026	21.09	21.25	20.89	21.10	20.52	-0.24%	111,210
Aug 13, 2026	21.38	21.42	21.14	21.15	20.56	-0.42%	143,948
Aug 12, 2026	21.22	21.30	21.00	21.24	20.65	0.66%	131,514
Aug 11, 2026	20.88	21.16	20.76	21.10	20.52	1.34%	234,111
Aug 10, 2026	20.62	20.86	20.54	20.82	20.24	0.97%	154,282
Aug 7, 2026	20.57	20.69	20.38	20.62	20.05	2.03%	175,184
Aug 6, 2026	20.11	20.50	20.01	20.21	19.65	1.56%	133,480
Aug 5, 2026	19.74	20.18	19.74	19.90	19.35	1.02%	149,801
Aug 4, 2026	19.39	19.75	19.37	19.70	19.15	2.23%	140,331
Aug 3, 2026	19.18	19.30	18.76	19.27	18.74	0.89%	118,269
Jul 31, 2026	19.50	19.55	19.00	19.10	18.57	-1.75%	148,740
Jul 30, 2026	19.28	19.49	19.06	19.44	18.90	1.30%	222,137
Jul 29, 2026	19.42	19.50	19.12	19.19	18.66	-0.93%	135,327
Jul 28, 2026	19.47	19.47	19.09	19.37	18.83	0.16%	183,567
Jul 27, 2026	19.34	19.66	19.26	19.34	18.80	0.47%	261,436
Jul 24, 2026	19.44	19.60	19.03	19.25	18.72	-1.94%	445,050
Jul 23, 2026	19.64	19.75	19.42	19.63	19.09	-0.46%	97,330
Jul 22, 2026	19.91	19.96	19.58	19.72	19.17	-0.55%	85,868
Jul 21, 2026	19.50	19.86	19.40	19.83	19.28	1.48%	76,910
Jul 20, 2026	19.95	20.05	19.54	19.54	19.00	-1.01%	126,546
Jul 17, 2026	19.53	19.96	19.36	19.74	19.19	0.05%	207,702
Jul 16, 2026	20.19	20.19	19.60	19.73	19.18	-2.08%	139,525
Jul 15, 2026	19.96	20.16	19.73	20.15	19.59	1.15%	88,207
Jul 14, 2026	19.93	20.00	19.68	19.92	19.37	0.20%	139,279
Jul 13, 2026	20.19	20.19	19.76	19.88	19.33	-1.97%	132,821
Jul 10, 2026	20.89	21.32	20.07	20.28	19.72	-2.64%	155,796
Jul 9, 2026	20.71	21.08	20.62	20.83	20.25	1.26%	144,592
Jul 8, 2026	20.68	20.82	20.23	20.57	20.00	-0.29%	165,829
Jul 7, 2026	20.34	20.68	20.21	20.63	20.06	2.38%	207,120
Jul 6, 2026	20.18	20.30	20.01	20.15	19.59	0.15%	141,822
Jul 2, 2026	20.05	20.20	19.78	20.12	19.56	0.70%	127,466
Jul 1, 2026	20.06	20.20	19.83	19.98	19.43	-0.15%	142,096
Jun 30, 2026	19.95	20.17	19.85	20.01	19.46	1.27%	174,766
Jun 29, 2026	19.49	19.82	19.35	19.76	19.21	2.65%	203,928
Jun 26, 2026	19.01	19.40	19.01	19.25	18.72	1.16%	157,748
Jun 25, 2026	19.00	19.33	18.95	19.03	18.50	0.74%	147,870
Jun 24, 2026	18.76	19.00	18.72	18.89	18.37	1.40%	163,671