Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
15.93
-0.13 (-0.81%)
Nov 7, 2025, 4:00 PM EST - Market closed
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.06 | 16.11 | 15.67 | 15.93 | 15.93 | -0.81% | 224,932 |
| Nov 6, 2025 | 16.40 | 16.41 | 16.03 | 16.06 | 16.06 | -1.47% | 133,968 |
| Nov 5, 2025 | 16.53 | 16.55 | 16.20 | 16.30 | 16.30 | -1.98% | 182,267 |
| Nov 4, 2025 | 16.94 | 16.94 | 16.51 | 16.63 | 16.63 | -2.75% | 250,111 |
| Nov 3, 2025 | 17.25 | 17.38 | 16.58 | 17.10 | 17.10 | -3.66% | 468,776 |
| Oct 31, 2025 | 17.70 | 17.80 | 17.62 | 17.75 | 17.75 | 0.85% | 231,694 |
| Oct 30, 2025 | 17.49 | 17.69 | 17.41 | 17.60 | 17.60 | 0.63% | 203,172 |
| Oct 29, 2025 | 17.79 | 17.79 | 17.41 | 17.49 | 17.49 | -1.07% | 190,761 |
| Oct 28, 2025 | 17.40 | 17.69 | 17.27 | 17.68 | 17.68 | 1.90% | 280,722 |
| Oct 27, 2025 | 16.99 | 17.35 | 16.95 | 17.35 | 17.35 | 3.15% | 323,101 |
| Oct 24, 2025 | 16.79 | 16.88 | 16.61 | 16.82 | 16.82 | 2.62% | 750,467 |
| Oct 23, 2025 | 16.44 | 16.44 | 16.23 | 16.39 | 16.39 | 0.24% | 104,059 |
| Oct 22, 2025 | 16.81 | 16.81 | 16.21 | 16.35 | 16.35 | -2.79% | 208,424 |
| Oct 21, 2025 | 16.92 | 16.92 | 16.74 | 16.82 | 16.82 | -0.12% | 100,380 |
| Oct 20, 2025 | 16.54 | 16.90 | 16.54 | 16.84 | 16.84 | 2.06% | 224,485 |
| Oct 17, 2025 | 16.54 | 16.67 | 16.29 | 16.50 | 16.50 | -0.48% | 139,485 |
| Oct 16, 2025 | 16.56 | 16.92 | 16.45 | 16.58 | 16.58 | 0.79% | 344,151 |
| Oct 15, 2025 | 16.25 | 16.48 | 16.21 | 16.45 | 16.45 | 1.48% | 208,020 |
| Oct 14, 2025 | 16.20 | 16.30 | 16.04 | 16.21 | 16.21 | 0.19% | 158,102 |
| Oct 13, 2025 | 16.15 | 16.18 | 16.03 | 16.18 | 16.18 | 1.12% | 106,363 |
| Oct 10, 2025 | 16.19 | 16.20 | 15.83 | 16.00 | 16.00 | -0.62% | 243,946 |
| Oct 9, 2025 | 16.07 | 16.23 | 16.03 | 16.10 | 16.10 | 0.75% | 179,051 |
| Oct 8, 2025 | 15.89 | 16.05 | 15.79 | 15.98 | 15.98 | 1.20% | 183,437 |
| Oct 7, 2025 | 15.76 | 15.80 | 15.60 | 15.79 | 15.79 | 0.83% | 133,603 |
| Oct 6, 2025 | 15.85 | 15.95 | 15.62 | 15.66 | 15.66 | -0.70% | 289,778 |
| Oct 3, 2025 | 15.75 | 15.90 | 15.63 | 15.77 | 15.77 | 1.28% | 181,958 |
| Oct 2, 2025 | 15.74 | 15.75 | 15.48 | 15.57 | 15.57 | -1.21% | 269,647 |
| Oct 1, 2025 | 15.52 | 15.83 | 15.48 | 15.76 | 15.76 | 1.61% | 313,765 |
| Sep 30, 2025 | 15.28 | 15.52 | 15.21 | 15.51 | 15.51 | 1.70% | 247,942 |
| Sep 29, 2025 | 14.92 | 15.25 | 14.89 | 15.25 | 15.25 | 2.42% | 217,805 |
| Sep 26, 2025 | 14.37 | 14.89 | 14.37 | 14.89 | 14.89 | 3.76% | 324,894 |
| Sep 25, 2025 | 14.50 | 14.57 | 14.28 | 14.35 | 14.35 | -0.21% | 266,122 |
| Sep 24, 2025 | 14.15 | 14.46 | 14.11 | 14.38 | 14.38 | 1.91% | 634,225 |
| Sep 23, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 14.11 | -0.07% | 67,659 |
| Sep 22, 2025 | 14.09 | 14.20 | 14.06 | 14.12 | 14.12 | 0.28% | 95,885 |
| Sep 19, 2025 | 14.15 | 14.24 | 14.06 | 14.08 | 14.08 | -0.49% | 91,758 |
| Sep 18, 2025 | 14.03 | 14.15 | 14.01 | 14.15 | 14.15 | 1.43% | 113,723 |
| Sep 17, 2025 | 14.04 | 14.10 | 13.90 | 13.95 | 13.95 | 0.07% | 91,536 |
| Sep 16, 2025 | 13.99 | 14.06 | 13.89 | 13.94 | 13.94 | 0.07% | 74,146 |
| Sep 15, 2025 | 14.20 | 14.20 | 13.88 | 13.93 | 13.93 | -1.69% | 97,880 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.10 | 14.17 | 14.17 | -0.70% | 88,961 |
| Sep 11, 2025 | 14.15 | 14.29 | 14.15 | 14.27 | 14.27 | 0.99% | 90,350 |
| Sep 10, 2025 | 14.27 | 14.30 | 14.07 | 14.13 | 14.13 | -0.84% | 99,647 |
| Sep 9, 2025 | 14.21 | 14.25 | 14.14 | 14.25 | 14.25 | 0.14% | 97,092 |
| Sep 8, 2025 | 14.37 | 14.38 | 14.18 | 14.23 | 14.23 | -0.63% | 78,779 |
| Sep 5, 2025 | 14.18 | 14.33 | 14.16 | 14.32 | 14.32 | 1.49% | 117,932 |
| Sep 4, 2025 | 14.13 | 14.17 | 14.03 | 14.11 | 14.11 | -0.35% | 154,791 |
| Sep 3, 2025 | 14.10 | 14.24 | 13.97 | 14.16 | 14.16 | 0.71% | 97,854 |
| Sep 2, 2025 | 13.92 | 14.06 | 13.88 | 14.06 | 14.06 | 0.79% | 146,796 |
| Aug 29, 2025 | 13.97 | 13.97 | 13.82 | 13.95 | 13.95 | 0.29% | 100,436 |