Abrdn Life Sciences Investors (HQL)

NYSE: HQL · Real-Time Price · USD

22.65

+0.93 (4.28%)

At close: Aug 19, 2026, 4:00 PM EDT

22.67

+0.02 (0.09%)

After-hours: Aug 19, 2026, 4:00 PM EDT

HQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	22.18	22.64	22.18	22.64	-	4.24%	290,918
Aug 18, 2026	21.39	21.72	21.19	21.72	21.72	1.64%	172,085
Aug 17, 2026	21.19	21.46	21.02	21.37	21.37	1.28%	128,506
Aug 14, 2026	21.09	21.25	20.89	21.10	21.10	-0.24%	111,210
Aug 13, 2026	21.38	21.42	21.14	21.15	21.15	-0.42%	143,948
Aug 12, 2026	21.22	21.30	21.00	21.24	21.24	0.66%	131,512
Aug 11, 2026	20.88	21.16	20.76	21.10	21.10	1.34%	234,109
Aug 10, 2026	20.62	20.86	20.54	20.82	20.82	0.97%	154,271
Aug 7, 2026	20.57	20.69	20.38	20.62	20.62	2.03%	175,164
Aug 6, 2026	20.11	20.50	20.01	20.21	20.21	1.56%	133,479
Aug 5, 2026	19.74	20.18	19.74	19.90	19.90	1.02%	149,800
Aug 4, 2026	19.39	19.75	19.37	19.70	19.70	2.23%	139,771
Aug 3, 2026	19.18	19.30	18.76	19.27	19.27	0.89%	117,869
Jul 31, 2026	19.50	19.55	19.00	19.10	19.10	-1.75%	148,740
Jul 30, 2026	19.28	19.49	19.06	19.44	19.44	1.30%	222,061
Jul 29, 2026	19.42	19.50	19.12	19.19	19.19	-0.93%	135,326
Jul 28, 2026	19.47	19.47	19.09	19.37	19.37	0.16%	183,567
Jul 27, 2026	19.34	19.66	19.26	19.34	19.34	0.47%	261,436
Jul 24, 2026	19.44	19.60	19.03	19.25	19.25	-1.94%	445,029
Jul 23, 2026	19.64	19.75	19.42	19.63	19.63	-0.46%	97,330
Jul 22, 2026	19.91	19.96	19.58	19.72	19.72	-0.55%	85,868
Jul 21, 2026	19.50	19.86	19.40	19.83	19.83	1.48%	76,889
Jul 20, 2026	19.95	20.05	19.54	19.54	19.54	-1.01%	126,541
Jul 17, 2026	19.53	19.96	19.36	19.74	19.74	0.05%	207,702
Jul 16, 2026	20.19	20.19	19.60	19.73	19.73	-2.08%	139,425
Jul 15, 2026	19.96	20.16	19.73	20.15	20.15	1.15%	88,207
Jul 14, 2026	19.93	20.00	19.68	19.92	19.92	0.20%	139,279
Jul 13, 2026	20.19	20.19	19.76	19.88	19.88	-1.97%	132,821
Jul 10, 2026	20.89	21.32	20.07	20.28	20.28	-2.64%	155,181
Jul 9, 2026	20.71	21.08	20.62	20.83	20.83	1.26%	144,592
Jul 8, 2026	20.68	20.82	20.23	20.57	20.57	-0.29%	165,829
Jul 7, 2026	20.34	20.68	20.21	20.63	20.63	2.38%	207,025
Jul 6, 2026	20.18	20.30	20.01	20.15	20.15	0.15%	141,822
Jul 2, 2026	20.05	20.20	19.78	20.12	20.12	0.70%	127,465
Jul 1, 2026	20.06	20.20	19.83	19.98	19.98	-0.15%	142,096
Jun 30, 2026	19.95	20.17	19.85	20.01	20.01	1.27%	174,416
Jun 29, 2026	19.49	19.82	19.35	19.76	19.76	2.65%	203,924
Jun 26, 2026	19.01	19.40	19.01	19.25	19.25	1.16%	157,748
Jun 25, 2026	19.00	19.33	18.95	19.03	19.03	0.74%	147,858
Jun 24, 2026	18.76	19.00	18.72	18.89	18.89	1.40%	163,612
Jun 23, 2026	18.34	18.76	18.30	18.63	18.63	1.58%	140,428
Jun 22, 2026	18.15	18.49	18.15	18.34	18.34	2.12%	165,998
Jun 18, 2026	18.07	18.14	17.86	17.96	17.96	0.56%	120,519
Jun 17, 2026	17.47	17.86	17.47	17.86	17.86	4.20%	167,653
Jun 16, 2026	17.18	17.28	17.01	17.14	17.14	-0.12%	60,552
Jun 15, 2026	17.21	17.25	17.01	17.16	17.16	1.24%	92,493
Jun 12, 2026	16.89	17.11	16.76	16.95	16.95	0.53%	100,189
Jun 11, 2026	16.59	16.95	16.50	16.86	16.86	2.12%	139,129
Jun 10, 2026	16.78	17.01	16.48	16.51	16.51	-1.61%	88,241
Jun 9, 2026	16.82	16.95	16.34	16.78	16.78	0.66%	165,812