Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.14
-0.12 (-0.70%)
At close: Oct 14, 2026, 4:00 PM EDT
17.14
0.00 (0.00%)
After-hours: Oct 14, 2026, 4:10 PM EDT
HQL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 17.19 | 17.25 | 16.81 | 17.14 | 17.14 | -0.70% | 157,556 |
| Oct 13, 2026 | 17.97 | 17.97 | 17.10 | 17.26 | 17.26 | -4.11% | 165,075 |
| Oct 12, 2026 | 18.18 | 18.28 | 17.79 | 18.00 | 18.00 | -0.83% | 86,372 |
| Oct 9, 2026 | 17.60 | 18.18 | 17.46 | 18.15 | 18.15 | 4.13% | 104,935 |
| Oct 8, 2026 | 17.46 | 17.46 | 17.13 | 17.43 | 17.43 | -0.74% | 108,084 |
| Oct 7, 2026 | 17.59 | 17.69 | 17.32 | 17.56 | 17.56 | - | 92,926 |
| Oct 6, 2026 | 17.86 | 17.94 | 17.05 | 17.56 | 17.56 | -0.68% | 186,905 |
| Oct 5, 2026 | 17.70 | 17.74 | 17.14 | 17.68 | 17.68 | - | 156,903 |
| Oct 2, 2026 | 18.20 | 18.29 | 17.60 | 17.68 | 17.68 | -2.70% | 245,630 |
| Oct 1, 2026 | 18.66 | 19.01 | 18.08 | 18.17 | 18.17 | -2.83% | 128,568 |
| Sep 30, 2026 | 18.60 | 19.22 | 18.53 | 18.70 | 18.70 | 1.14% | 92,430 |
| Sep 29, 2026 | 18.91 | 18.91 | 18.36 | 18.49 | 18.49 | -2.17% | 126,875 |
| Sep 28, 2026 | 18.87 | 18.96 | 18.60 | 18.90 | 18.90 | -0.37% | 105,580 |
| Sep 25, 2026 | 19.46 | 19.46 | 18.88 | 18.97 | 18.97 | -1.56% | 122,517 |
| Sep 24, 2026 | 19.45 | 19.56 | 19.14 | 19.27 | 19.27 | -1.48% | 115,685 |
| Sep 23, 2026 | 19.87 | 20.20 | 19.49 | 19.56 | 19.56 | -2.10% | 131,028 |
| Sep 22, 2026 | 19.75 | 20.04 | 19.59 | 19.98 | 19.98 | 1.99% | 109,659 |
| Sep 21, 2026 | 19.52 | 19.66 | 19.42 | 19.59 | 19.59 | 0.93% | 65,063 |
| Sep 18, 2026 | 19.57 | 19.75 | 19.25 | 19.41 | 19.41 | -0.82% | 87,447 |
| Sep 17, 2026 | 19.50 | 19.80 | 19.49 | 19.57 | 19.57 | 1.50% | 123,778 |
| Sep 16, 2026 | 19.44 | 19.56 | 19.16 | 19.28 | 19.28 | -0.57% | 158,881 |
| Sep 15, 2026 | 19.86 | 19.86 | 19.20 | 19.39 | 19.39 | -2.37% | 206,500 |
| Sep 14, 2026 | 19.76 | 19.90 | 19.46 | 19.86 | 19.86 | 0.51% | 128,567 |
| Sep 11, 2026 | 19.86 | 19.96 | 19.59 | 19.76 | 19.76 | -0.15% | 134,314 |
| Sep 10, 2026 | 20.34 | 20.34 | 19.68 | 19.79 | 19.79 | -2.70% | 151,078 |
| Sep 9, 2026 | 20.62 | 20.67 | 20.29 | 20.34 | 20.34 | -1.07% | 92,925 |
| Sep 8, 2026 | 20.53 | 20.63 | 20.30 | 20.56 | 20.56 | -0.39% | 121,295 |
| Sep 4, 2026 | 20.76 | 20.76 | 20.48 | 20.64 | 20.64 | -0.34% | 110,747 |
| Sep 3, 2026 | 21.17 | 21.17 | 20.42 | 20.71 | 20.71 | -1.29% | 136,295 |
| Sep 2, 2026 | 20.96 | 21.43 | 20.72 | 20.98 | 20.98 | 0.53% | 141,241 |
| Sep 1, 2026 | 20.93 | 21.10 | 20.76 | 20.87 | 20.87 | -0.24% | 108,385 |
| Aug 31, 2026 | 20.99 | 21.03 | 20.72 | 20.92 | 20.92 | -0.19% | 155,252 |
| Aug 28, 2026 | 21.45 | 21.58 | 20.85 | 20.96 | 20.96 | -2.74% | 164,311 |
| Aug 27, 2026 | 21.57 | 21.70 | 21.40 | 21.55 | 21.55 | 0.09% | 107,831 |
| Aug 26, 2026 | 21.66 | 21.80 | 21.31 | 21.53 | 21.53 | -0.65% | 121,209 |
| 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 |