Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.67
+0.19 (1.09%)
Nov 28, 2025, 1:00 PM EST - Market closed
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.59 | 17.67 | 17.56 | 17.67 | 17.67 | 1.09% | 95,651 |
| Nov 26, 2025 | 17.44 | 17.65 | 17.44 | 17.48 | 17.48 | 0.75% | 131,065 |
| Nov 25, 2025 | 17.33 | 17.48 | 17.28 | 17.35 | 17.35 | 0.64% | 122,313 |
| Nov 24, 2025 | 16.99 | 17.24 | 16.90 | 17.24 | 17.24 | 2.56% | 224,446 |
| Nov 21, 2025 | 16.51 | 16.95 | 16.35 | 16.81 | 16.81 | -0.18% | 210,668 |
| Nov 20, 2025 | 17.45 | 17.45 | 16.77 | 16.84 | 16.34 | -1.98% | 190,583 |
| Nov 19, 2025 | 17.28 | 17.42 | 17.11 | 17.18 | 16.67 | -0.41% | 120,364 |
| Nov 18, 2025 | 17.22 | 17.38 | 16.99 | 17.25 | 16.74 | 0.52% | 186,312 |
| Nov 17, 2025 | 16.98 | 17.35 | 16.94 | 17.16 | 16.65 | 1.12% | 237,766 |
| Nov 14, 2025 | 16.81 | 17.10 | 16.51 | 16.97 | 16.47 | 1.19% | 112,517 |
| Nov 13, 2025 | 17.03 | 17.06 | 16.69 | 16.77 | 16.27 | -1.24% | 105,360 |
| Nov 12, 2025 | 17.00 | 17.10 | 16.82 | 16.98 | 16.48 | 1.31% | 178,076 |
| Nov 11, 2025 | 16.20 | 16.82 | 16.20 | 16.76 | 16.26 | 4.23% | 114,012 |
| Nov 10, 2025 | 16.19 | 16.29 | 16.00 | 16.08 | 15.60 | 0.94% | 116,177 |
| Nov 7, 2025 | 16.06 | 16.11 | 15.67 | 15.93 | 15.46 | -0.81% | 224,932 |
| Nov 6, 2025 | 16.40 | 16.41 | 16.03 | 16.06 | 15.58 | -1.47% | 133,968 |
| Nov 5, 2025 | 16.53 | 16.55 | 16.20 | 16.30 | 15.82 | -1.98% | 182,567 |
| Nov 4, 2025 | 16.94 | 16.94 | 16.51 | 16.63 | 16.14 | -2.75% | 250,111 |
| Nov 3, 2025 | 17.25 | 17.38 | 16.58 | 17.10 | 16.59 | -3.66% | 468,776 |
| Oct 31, 2025 | 17.70 | 17.80 | 17.62 | 17.75 | 17.22 | 0.85% | 231,694 |
| Oct 30, 2025 | 17.49 | 17.69 | 17.41 | 17.60 | 17.08 | 0.63% | 203,172 |
| Oct 29, 2025 | 17.79 | 17.79 | 17.41 | 17.49 | 16.97 | -1.07% | 190,761 |
| Oct 28, 2025 | 17.40 | 17.69 | 17.27 | 17.68 | 17.16 | 1.90% | 280,722 |
| Oct 27, 2025 | 16.99 | 17.35 | 16.95 | 17.35 | 16.83 | 3.15% | 323,101 |
| Oct 24, 2025 | 16.79 | 16.88 | 16.61 | 16.82 | 16.32 | 2.62% | 750,467 |
| Oct 23, 2025 | 16.44 | 16.44 | 16.23 | 16.39 | 15.90 | 0.24% | 104,059 |
| Oct 22, 2025 | 16.81 | 16.81 | 16.21 | 16.35 | 15.86 | -2.79% | 208,424 |
| Oct 21, 2025 | 16.92 | 16.92 | 16.74 | 16.82 | 16.32 | -0.12% | 100,380 |
| Oct 20, 2025 | 16.54 | 16.90 | 16.54 | 16.84 | 16.34 | 2.06% | 224,485 |
| Oct 17, 2025 | 16.54 | 16.67 | 16.29 | 16.50 | 16.01 | -0.48% | 139,485 |
| Oct 16, 2025 | 16.56 | 16.92 | 16.45 | 16.58 | 16.09 | 0.79% | 344,151 |
| Oct 15, 2025 | 16.25 | 16.48 | 16.21 | 16.45 | 15.96 | 1.48% | 208,020 |
| Oct 14, 2025 | 16.20 | 16.30 | 16.04 | 16.21 | 15.73 | 0.19% | 158,102 |
| Oct 13, 2025 | 16.15 | 16.18 | 16.03 | 16.18 | 15.70 | 1.12% | 106,363 |
| Oct 10, 2025 | 16.19 | 16.20 | 15.83 | 16.00 | 15.52 | -0.62% | 243,946 |
| Oct 9, 2025 | 16.07 | 16.23 | 16.03 | 16.10 | 15.62 | 0.75% | 179,051 |
| Oct 8, 2025 | 15.89 | 16.05 | 15.79 | 15.98 | 15.51 | 1.20% | 183,437 |
| Oct 7, 2025 | 15.76 | 15.80 | 15.60 | 15.79 | 15.32 | 0.83% | 133,603 |
| Oct 6, 2025 | 15.85 | 15.95 | 15.62 | 15.66 | 15.20 | -0.70% | 289,778 |
| Oct 3, 2025 | 15.75 | 15.90 | 15.63 | 15.77 | 15.30 | 1.28% | 181,958 |
| Oct 2, 2025 | 15.74 | 15.75 | 15.48 | 15.57 | 15.11 | -1.21% | 269,647 |
| Oct 1, 2025 | 15.52 | 15.83 | 15.48 | 15.76 | 15.29 | 1.61% | 313,765 |
| Sep 30, 2025 | 15.28 | 15.52 | 15.21 | 15.51 | 15.05 | 1.70% | 247,942 |
| Sep 29, 2025 | 14.92 | 15.25 | 14.89 | 15.25 | 14.80 | 2.42% | 217,805 |
| Sep 26, 2025 | 14.37 | 14.89 | 14.37 | 14.89 | 14.45 | 3.76% | 324,894 |
| Sep 25, 2025 | 14.50 | 14.57 | 14.28 | 14.35 | 13.92 | -0.21% | 266,122 |
| Sep 24, 2025 | 14.15 | 14.46 | 14.11 | 14.38 | 13.95 | 1.91% | 634,225 |
| Sep 23, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 13.69 | -0.07% | 67,659 |
| Sep 22, 2025 | 14.09 | 14.20 | 14.06 | 14.12 | 13.70 | 0.28% | 95,885 |
| Sep 19, 2025 | 14.15 | 14.24 | 14.06 | 14.08 | 13.66 | -0.49% | 91,758 |