Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
13.50
+0.35 (2.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.1713.5413.1613.5013.502.66%94,492
Dec 19, 202413.3713.5313.1113.1513.15-1.42%269,001
Dec 18, 202413.9213.9213.3413.3413.34-3.82%187,291
Dec 17, 202413.8613.9013.8113.8713.870.51%79,030
Dec 16, 202413.8713.9613.7613.8013.80-0.29%173,512
Dec 13, 202413.9413.9713.8113.8413.84-1.00%73,123
Dec 12, 202414.1214.1213.9613.9813.98-1.48%82,594
Dec 11, 202414.2314.2714.1014.1914.190.21%80,648
Dec 10, 202414.3814.3814.1514.1614.16-1.12%69,841
Dec 9, 202414.3614.4514.2814.3214.320.28%51,089
Dec 6, 202414.2814.3314.2514.2814.280.42%49,451
Dec 5, 202414.2314.3614.1614.2214.22-0.07%51,309
Dec 4, 202414.3114.3614.1914.2314.23-0.56%63,960
Dec 3, 202414.2914.4714.2914.3114.310.14%109,814
Dec 2, 202414.2814.3314.1814.2914.290.21%86,635
Nov 29, 202414.2214.2814.1714.2614.260.92%43,115
Nov 27, 202414.0114.1513.9614.1314.131.51%101,432
Nov 26, 202413.9614.0013.8513.9213.92-0.36%105,810
Nov 25, 202413.8214.0813.8213.9713.971.31%126,405
Nov 22, 202413.8513.9013.7213.7913.79-0.29%116,697
Nov 21, 202413.8013.8813.6813.8313.83-3.29%115,189
Nov 20, 202414.2414.3714.2414.3013.800.63%133,043
Nov 19, 202414.1714.2314.0114.2113.710.28%88,123
Nov 18, 202413.7614.1713.7614.1713.683.28%127,407
Nov 15, 202414.3814.3813.7013.7213.24-4.92%137,758
Nov 14, 202414.7214.7614.3914.4313.93-2.10%106,228
Nov 13, 202415.0915.1014.7114.7414.23-1.86%90,155
Nov 12, 202415.2515.2814.9715.0214.50-1.51%72,120
Nov 11, 202415.2515.3715.2515.2514.720.20%54,653
Nov 8, 202415.2015.2415.0615.2214.690.26%36,095
Nov 7, 202415.0915.2415.0915.1814.651.40%62,718
Nov 6, 202415.2015.2014.9514.9714.450.27%74,667
Nov 5, 202414.7814.9514.7214.9314.411.50%72,871
Nov 4, 202414.6914.7914.6214.7114.200.41%35,449
Nov 1, 202414.5314.7114.5114.6514.140.62%56,793
Oct 31, 202414.7714.7714.5614.5614.05-1.95%46,385
Oct 30, 202414.8714.9414.7914.8514.33-0.60%65,690
Oct 29, 202414.9715.0414.8514.9414.42-0.13%46,044
Oct 28, 202414.9615.1014.9414.9614.440.34%34,587
Oct 25, 202414.9514.9914.8814.9114.390.34%29,041
Oct 24, 202415.0015.0214.8514.8614.34-0.47%34,733
Oct 23, 202415.1015.1914.8914.9314.41-1.32%49,121
Oct 22, 202415.1215.1915.0715.1314.600.07%52,491
Oct 21, 202415.1915.1915.0215.1214.59-0.53%103,968
Oct 18, 202415.2115.2515.1615.2014.670.07%33,648
Oct 17, 202415.1915.2615.1215.1914.660.53%50,082
Oct 16, 202415.0115.1514.9715.1114.581.14%49,592
Oct 15, 202414.9814.9914.9114.9414.42-0.27%54,816
Oct 14, 202414.9314.9914.9014.9814.460.88%68,952
Oct 11, 202414.8514.8814.8014.8514.330.07%171,561
Oct 10, 202414.9214.9214.7914.8414.32-0.40%48,401
Oct 9, 202414.9914.9914.8114.9014.38-0.33%88,275
Oct 8, 202414.9415.0114.9214.9514.431.01%66,987
Oct 7, 202415.0715.1714.6814.8014.28-1.14%168,876
Oct 4, 202415.0215.0814.9514.9714.451.15%66,744
Oct 3, 202415.0015.0314.7814.8014.28-1.33%68,136
Oct 2, 202415.0115.0314.9515.0014.48-0.13%65,535
Oct 1, 202415.1515.1514.9115.0214.50-0.40%73,840
Sep 30, 202414.9515.1414.9515.0814.550.87%85,590
Sep 27, 202415.0315.0814.9114.9514.43-0.33%104,273
Sep 26, 202415.0915.1415.0015.0014.48-0.27%86,638
Sep 25, 202415.4415.4415.0215.0414.52-2.33%66,864
Sep 24, 202415.5915.6015.3415.4014.86-0.96%95,164
Sep 23, 202415.5515.5515.4415.5515.01-91,869
Sep 20, 202415.6515.6815.4915.5515.010.06%79,733
Sep 19, 202415.4515.6315.4515.5415.001.17%88,358
Sep 18, 202415.5215.5515.2415.3614.82-0.58%81,838
Sep 17, 202415.6215.6315.4015.4514.91-0.58%55,579
Sep 16, 202415.3415.5415.2415.5415.001.70%72,034
Sep 13, 202415.1515.3015.1515.2814.751.56%43,666
Sep 12, 202415.0215.1515.0115.0514.520.30%55,843
Sep 11, 202415.0015.0514.9515.0014.48-43,373
Sep 10, 202414.9415.0914.8815.0014.480.67%73,802
Sep 9, 202414.7915.0114.7914.9014.381.42%53,124
Sep 6, 202414.7714.9414.6914.6914.18-0.53%70,982
Sep 5, 202414.8514.9314.7314.7714.26-0.54%80,543
Sep 4, 202414.8815.0414.8014.8514.33-0.40%41,449
Sep 3, 202415.1015.1114.8814.9114.39-1.45%69,069
Aug 30, 202415.1915.2415.0415.1314.60-0.46%52,071
Aug 29, 202415.1515.3215.1515.2014.670.40%42,188
Aug 28, 202415.2015.2915.0815.1414.61-0.53%80,598
Aug 27, 202415.3015.3715.2015.2214.69-0.52%49,494
Aug 26, 202415.2515.3915.2515.3014.770.33%95,262
Aug 23, 202415.2215.3915.2215.2514.72-2.62%67,309
Aug 22, 202415.8615.9015.6415.6614.64-0.76%46,233
Aug 21, 202415.8715.8715.7515.7814.760.25%85,513
Aug 20, 202415.7215.8715.6615.7414.720.51%78,901
Aug 19, 202415.4915.7715.4915.6614.641.10%73,913
Aug 16, 202415.4515.5315.3815.4914.480.32%31,746
Aug 15, 202415.5015.5515.3815.4414.440.46%56,705
Aug 14, 202415.3415.4415.2715.3714.370.72%66,520
Aug 13, 202415.2715.4015.2115.2614.270.59%68,926
Aug 12, 202415.2615.3415.1415.1714.19-0.33%46,146
Aug 9, 202415.2015.4915.1115.2214.230.59%72,541
Aug 8, 202414.8715.1814.8315.1314.152.23%50,150
Aug 7, 202415.0415.0514.7814.8013.84-0.74%82,308
Aug 6, 202414.7615.1014.6214.9113.941.84%53,412
Aug 5, 202414.7414.9214.6014.6413.69-2.79%101,576
Aug 2, 202415.2915.3314.8015.0614.08-2.14%80,444
Aug 1, 202415.4715.5715.2715.3914.390.13%113,231