Skip to main content
logo
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
16.77
-0.01 (-0.06%)
Feb 23, 2026, 4:00 PM EST - Market closed

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202616.7116.9516.7016.7716.77-0.06%108,777
Feb 20, 202616.9617.0116.6516.7816.78-3.73%130,038
Feb 19, 202617.4517.4717.2217.4316.87-0.40%185,286
Feb 18, 202617.3017.5817.2817.5016.941.80%170,123
Feb 17, 202617.0617.2217.0417.1916.641.24%163,008
Feb 13, 202616.7817.1316.7816.9816.431.13%149,342
Feb 12, 202616.9416.9916.7516.7916.25-0.94%121,912
Feb 11, 202617.0617.0616.8016.9516.410.18%130,899
Feb 10, 202616.9417.0716.9116.9216.38-0.06%109,278
Feb 9, 202616.9016.9316.7716.9316.390.18%130,562
Feb 6, 202616.7216.9016.7116.9016.361.68%111,321
Feb 5, 202617.0517.1416.6116.6216.09-2.64%141,569
Feb 4, 202617.3517.3516.8717.0716.52-0.58%235,698
Feb 3, 202617.2917.4517.0217.1716.620.06%118,908
Feb 2, 202616.9617.2416.9617.1616.611.18%121,957
Jan 30, 202617.0017.0816.8016.9616.42-0.59%66,742
Jan 29, 202617.0517.0616.8917.0616.510.12%73,206
Jan 28, 202617.3317.3416.9517.0416.49-1.45%126,970
Jan 27, 202617.2017.4017.1617.2916.730.12%66,389
Jan 26, 202617.2517.3817.1517.2716.720.06%62,640
Jan 23, 202617.3517.5017.1017.2616.71-0.23%168,535
Jan 22, 202617.1117.4017.0517.3016.741.76%148,534
Jan 21, 202616.7417.0816.6917.0016.452.10%120,295
Jan 20, 202616.4716.6716.3516.6516.120.24%97,059
Jan 16, 202616.6416.8116.5616.6116.080.06%202,117
Jan 15, 202617.0117.0116.6016.6016.07-1.54%129,536
Jan 14, 202616.7116.8616.6416.8616.321.02%134,197
Jan 13, 202616.7516.8616.4016.6916.15-0.36%174,660
Jan 12, 202616.8716.9916.4616.7516.21-0.83%180,481
Jan 9, 202616.9117.0716.7716.8916.350.72%122,325
Jan 8, 202617.0917.0916.6816.7716.23-2.10%180,416
Jan 7, 202616.8217.2916.6717.1316.582.88%155,323
Jan 6, 202616.5216.8316.5216.6516.120.79%169,250
Jan 5, 202616.8716.8716.1516.5215.99-1.49%193,539
Jan 2, 202616.9316.9816.6016.7716.23-0.06%139,504
Dec 31, 202516.8316.8416.7416.7816.24-0.30%71,865
Dec 30, 202517.0717.0716.6716.8316.29-1.06%159,928
Dec 29, 202517.2117.2116.9317.0116.46-1.28%149,387
Dec 26, 202517.3117.3517.1417.2316.68-0.35%85,559
Dec 24, 202517.2717.3617.2117.2916.730.23%66,258
Dec 23, 202517.1117.2517.0117.2516.700.88%189,275
Dec 22, 202516.8917.2016.8917.1016.551.24%122,893
Dec 19, 202516.6516.9616.6516.8916.351.32%122,349
Dec 18, 202516.8016.8316.5516.6716.13-0.60%59,681
Dec 17, 202516.9017.0716.7216.7716.23-0.24%103,745
Dec 16, 202517.1317.1316.7516.8116.27-1.35%157,755
Dec 15, 202517.1817.2516.9517.0416.49-0.58%59,198
Dec 12, 202517.1817.2317.0317.1416.59-0.58%110,699
Dec 11, 202517.2617.3517.1617.2416.69-0.12%119,516
Dec 10, 202517.1817.2817.0917.2616.711.05%95,611