Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
13.86
+0.06 (0.40%)
Nov 21, 2024, 1:38 PM EST - Market open

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.2414.3714.2414.3014.300.63%133,043
Nov 19, 202414.1714.2314.0114.2114.210.28%88,123
Nov 18, 202413.7614.1713.7614.1714.173.28%127,407
Nov 15, 202414.3814.3813.7013.7213.72-4.92%137,758
Nov 14, 202414.7214.7614.3914.4314.43-2.10%106,228
Nov 13, 202415.0915.1014.7114.7414.74-1.86%90,155
Nov 12, 202415.2515.2814.9715.0215.02-1.51%72,120
Nov 11, 202415.2515.3715.2515.2515.250.20%54,653
Nov 8, 202415.2015.2415.0615.2215.220.26%36,095
Nov 7, 202415.0915.2415.0915.1815.181.40%62,718
Nov 6, 202415.2015.2014.9514.9714.970.27%74,667
Nov 5, 202414.7814.9514.7214.9314.931.50%72,871
Nov 4, 202414.6914.7914.6214.7114.710.41%35,449
Nov 1, 202414.5314.7114.5114.6514.650.62%56,793
Oct 31, 202414.7714.7714.5614.5614.56-1.95%46,385
Oct 30, 202414.8714.9414.7914.8514.85-0.60%65,690
Oct 29, 202414.9715.0414.8514.9414.94-0.13%46,044
Oct 28, 202414.9615.1014.9414.9614.960.34%34,587
Oct 25, 202414.9514.9914.8814.9114.910.34%29,041
Oct 24, 202415.0015.0214.8514.8614.86-0.47%34,733
Oct 23, 202415.1015.1914.8914.9314.93-1.32%49,121
Oct 22, 202415.1215.1915.0715.1315.130.07%52,491
Oct 21, 202415.1915.1915.0215.1215.12-0.53%103,968
Oct 18, 202415.2115.2515.1615.2015.200.07%33,648
Oct 17, 202415.1915.2615.1215.1915.190.53%50,082
Oct 16, 202415.0115.1514.9715.1115.111.14%49,592
Oct 15, 202414.9814.9914.9114.9414.94-0.27%54,816
Oct 14, 202414.9314.9914.9014.9814.980.88%68,952
Oct 11, 202414.8514.8814.8014.8514.850.07%171,561
Oct 10, 202414.9214.9214.7914.8414.84-0.40%48,401
Oct 9, 202414.9914.9914.8114.9014.90-0.33%88,275
Oct 8, 202414.9415.0114.9214.9514.951.01%66,987
Oct 7, 202415.0715.1714.6814.8014.80-1.14%168,876
Oct 4, 202415.0215.0814.9514.9714.971.15%66,744
Oct 3, 202415.0015.0314.7814.8014.80-1.33%68,136
Oct 2, 202415.0115.0314.9515.0015.00-0.13%65,535
Oct 1, 202415.1515.1514.9115.0215.02-0.40%73,840
Sep 30, 202414.9515.1414.9515.0815.080.87%85,590
Sep 27, 202415.0315.0814.9114.9514.95-0.33%104,273
Sep 26, 202415.0915.1415.0015.0015.00-0.27%86,638
Sep 25, 202415.4415.4415.0215.0415.04-2.33%66,864
Sep 24, 202415.5915.6015.3415.4015.40-0.96%95,164
Sep 23, 202415.5515.5515.4415.5515.55-91,869
Sep 20, 202415.6515.6815.4915.5515.550.06%79,733
Sep 19, 202415.4515.6315.4515.5415.541.17%88,358
Sep 18, 202415.5215.5515.2415.3615.36-0.58%81,838
Sep 17, 202415.6215.6315.4015.4515.45-0.58%55,579
Sep 16, 202415.3415.5415.2415.5415.541.70%72,034
Sep 13, 202415.1515.3015.1515.2815.281.56%43,666
Sep 12, 202415.0215.1515.0115.0515.050.30%55,843
Sep 11, 202415.0015.0514.9515.0015.00-43,373
Sep 10, 202414.9415.0914.8815.0015.000.67%73,802
Sep 9, 202414.7915.0114.7914.9014.901.42%53,124
Sep 6, 202414.7714.9414.6914.6914.69-0.53%70,982
Sep 5, 202414.8514.9314.7314.7714.77-0.54%80,543
Sep 4, 202414.8815.0414.8014.8514.85-0.40%41,449
Sep 3, 202415.1015.1114.8814.9114.91-1.45%69,069
Aug 30, 202415.1915.2415.0415.1315.13-0.46%52,071
Aug 29, 202415.1515.3215.1515.2015.200.40%42,188
Aug 28, 202415.2015.2915.0815.1415.14-0.53%80,598
Aug 27, 202415.3015.3715.2015.2215.22-0.52%49,494
Aug 26, 202415.2515.3915.2515.3015.300.33%95,262
Aug 23, 202415.2215.3915.2215.2515.25-2.62%67,309
Aug 22, 202415.8615.9015.6415.6615.17-0.76%46,233
Aug 21, 202415.8715.8715.7515.7815.290.25%85,513
Aug 20, 202415.7215.8715.6615.7415.250.51%78,901
Aug 19, 202415.4915.7715.4915.6615.171.10%73,913
Aug 16, 202415.4515.5315.3815.4915.010.32%31,746
Aug 15, 202415.5015.5515.3815.4414.960.46%56,705
Aug 14, 202415.3415.4415.2715.3714.890.72%66,520
Aug 13, 202415.2715.4015.2115.2614.790.59%68,926
Aug 12, 202415.2615.3415.1415.1714.70-0.33%46,146
Aug 9, 202415.2015.4915.1115.2214.750.59%72,541
Aug 8, 202414.8715.1814.8315.1314.662.23%50,150
Aug 7, 202415.0415.0514.7814.8014.34-0.74%82,308
Aug 6, 202414.7615.1014.6214.9114.451.84%53,412
Aug 5, 202414.7414.9214.6014.6414.18-2.79%101,576
Aug 2, 202415.2915.3314.8015.0614.59-2.14%80,444
Aug 1, 202415.4715.5715.2715.3914.910.13%113,231
Jul 31, 202415.3815.5215.3415.3714.890.26%99,087
Jul 30, 202415.3915.4215.2815.3314.85-0.58%75,232
Jul 29, 202415.4315.4815.3215.4214.94-48,345
Jul 26, 202415.4515.5915.3715.4214.940.23%79,751
Jul 25, 202415.2015.4915.1815.3914.911.08%53,893
Jul 24, 202415.2915.3815.1815.2214.75-0.59%51,091
Jul 23, 202415.4315.4615.3015.3114.83-0.71%50,839
Jul 22, 202415.4115.5215.2915.4214.940.78%85,414
Jul 19, 202415.1115.3015.0015.3014.821.53%982,724
Jul 18, 202415.3315.3815.0615.0714.60-1.95%211,777
Jul 17, 202415.4215.5915.2915.3714.89-0.58%201,534
Jul 16, 202415.3015.6315.3015.4614.981.18%204,144
Jul 15, 202415.1415.3515.0515.2814.802.07%273,185
Jul 12, 202414.8715.1714.8714.9714.501.29%121,841
Jul 11, 202414.5814.9014.5814.7814.321.58%112,463
Jul 10, 202414.5014.5814.5014.5514.100.55%58,426
Jul 9, 202414.3914.5014.3714.4714.020.49%84,338
Jul 8, 202414.2614.4214.2414.4013.950.91%56,568
Jul 5, 202414.2914.3414.2614.2713.83-0.49%53,071
Jul 3, 202414.3214.3714.2614.3413.890.35%92,014
Jul 2, 202414.3014.3814.2414.2913.850.21%88,572