Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
13.85
+0.05 (0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.2514.4114.1614.2714.270.49%176,276
Feb 19, 202514.2414.2514.1714.2014.200.21%127,744
Feb 18, 202514.0714.2014.0714.1714.171.29%200,655
Feb 14, 202514.0314.2113.9813.9913.990.21%99,663
Feb 13, 202513.8113.9813.7513.9613.961.16%113,078
Feb 12, 202513.7213.8013.6613.8013.800.22%162,026
Feb 11, 202513.9113.9213.7313.7713.77-1.22%107,679
Feb 10, 202514.0514.0713.8813.9413.94-0.64%164,775
Feb 7, 202514.2914.2913.9814.0314.03-1.68%175,252
Feb 6, 202514.4214.4214.2214.2714.27-0.63%107,950
Feb 5, 202514.0914.3614.0914.3614.362.35%209,639
Feb 4, 202514.0214.1013.9314.0314.030.07%280,004
Feb 3, 202514.1014.1013.9314.0214.02-1.34%170,163
Jan 31, 202514.2014.3314.1914.2114.210.35%80,187
Jan 30, 202514.2114.2714.0214.1614.160.21%98,995
Jan 29, 202514.1214.2014.0114.1314.130.14%47,959
Jan 28, 202514.1514.2414.1014.1114.11-0.14%84,612
Jan 27, 202513.9814.2113.9214.1314.130.28%85,406
Jan 24, 202513.9814.1013.9614.0914.091.00%117,709
Jan 23, 202513.8313.9613.7313.9513.950.87%136,530
Jan 22, 202513.8013.9113.7613.8313.830.51%75,100
Jan 21, 202513.5013.7613.5013.7613.762.08%71,559
Jan 17, 202513.5713.6213.4513.4813.48-0.37%208,121
Jan 16, 202513.5313.5513.4313.5313.530.30%97,638
Jan 15, 202513.4413.5313.3713.4913.491.58%143,765
Jan 14, 202513.4513.5113.2013.2813.28-1.12%139,265
Jan 13, 202513.2613.4313.1413.4313.430.45%170,184
Jan 10, 202513.6113.6513.2513.3713.37-1.76%104,114
Jan 8, 202513.5613.6513.4413.6113.610.37%101,377
Jan 7, 202513.5413.6813.5113.5613.560.67%107,391
Jan 6, 202513.6213.6213.4613.4713.47-0.37%121,040
Jan 3, 202513.2713.5513.2313.5213.522.19%143,572
Jan 2, 202513.1513.3913.1513.2313.230.84%116,649
Dec 31, 202413.1413.3413.0513.1213.12-0.15%241,998
Dec 30, 202413.4913.4913.1113.1413.14-2.67%390,075
Dec 27, 202413.6013.6513.4013.5013.50-0.88%84,308
Dec 26, 202413.6713.6713.5213.6213.620.15%113,987
Dec 24, 202413.5513.6613.4713.6013.600.97%62,106
Dec 23, 202413.5013.5313.3413.4713.47-0.22%145,934
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