Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
12.88
-0.10 (-0.77%)
At close: Mar 28, 2025, 4:00 PM
12.82
-0.06 (-0.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202512.9512.9812.8312.8812.88-0.77%61,237
Mar 27, 202513.0113.1212.9112.9812.98-0.23%79,569
Mar 26, 202513.1313.1612.9013.0113.01-0.61%107,152
Mar 25, 202513.3013.3013.0913.0913.09-1.28%124,549
Mar 24, 202513.2013.2813.1613.2613.260.91%75,925
Mar 21, 202513.0013.1812.9913.1413.140.92%58,416
Mar 20, 202512.9913.1912.9813.0213.020.23%87,946
Mar 19, 202513.0713.1212.9412.9912.99-0.46%89,537
Mar 18, 202513.1813.1813.0213.0513.05-0.99%109,857
Mar 17, 202512.9913.2212.9013.1813.181.70%82,190
Mar 14, 202513.0613.0912.9212.9612.96-0.15%73,084
Mar 13, 202513.0313.1712.8912.9812.980.08%67,416
Mar 12, 202512.9913.0712.8912.9712.970.70%132,045
Mar 11, 202513.0213.0312.6912.8812.88-1.30%184,490
Mar 10, 202513.2313.3113.0213.0513.05-1.29%125,228
Mar 7, 202513.1513.2613.1113.2213.220.61%256,607
Mar 6, 202513.1713.2713.1113.1413.14-1.20%250,362
Mar 5, 202513.0913.3013.0813.3013.302.07%170,977
Mar 4, 202513.1513.1913.0013.0313.03-1.73%162,582
Mar 3, 202513.4713.5013.1913.2613.26-1.34%171,280
Feb 28, 202513.3513.4813.2713.4413.440.67%87,009
Feb 27, 202513.4213.5213.3213.3513.35-0.60%164,412
Feb 26, 202513.6113.6213.3713.4313.43-0.96%130,229
Feb 25, 202513.7113.7113.4613.5613.56-0.59%108,247
Feb 24, 202513.8713.9113.6313.6413.64-1.52%154,356
Feb 21, 202513.9013.9913.7913.8513.85-2.94%150,136
Feb 20, 202514.2514.4114.1614.2713.800.49%176,276
Feb 19, 202514.2414.2514.1714.2013.730.21%127,744
Feb 18, 202514.0714.2014.0714.1713.711.29%200,655
Feb 14, 202514.0314.2113.9813.9913.530.21%99,663
Feb 13, 202513.8113.9813.7513.9613.501.16%113,078
Feb 12, 202513.7213.8013.6613.8013.350.22%162,026
Feb 11, 202513.9113.9213.7313.7713.32-1.22%107,679
Feb 10, 202514.0514.0713.8813.9413.48-0.64%164,775
Feb 7, 202514.2914.2913.9814.0313.57-1.68%175,252
Feb 6, 202514.4214.4214.2214.2713.80-0.63%107,950
Feb 5, 202514.0914.3614.0914.3613.892.35%209,639
Feb 4, 202514.0214.1013.9314.0313.570.07%280,004
Feb 3, 202514.1014.1013.9314.0213.56-1.34%170,163
Jan 31, 202514.2014.3314.1914.2113.740.35%80,187
Jan 30, 202514.2114.2714.0214.1613.700.21%98,995
Jan 29, 202514.1214.2014.0114.1313.670.14%47,959
Jan 28, 202514.1514.2414.1014.1113.65-0.14%84,612
Jan 27, 202513.9814.2113.9214.1313.670.28%85,406
Jan 24, 202513.9814.1013.9614.0913.631.00%117,709
Jan 23, 202513.8313.9613.7313.9513.490.87%136,530
Jan 22, 202513.8013.9113.7613.8313.380.51%75,100
Jan 21, 202513.5013.7613.5013.7613.312.08%71,559
Jan 17, 202513.5713.6213.4513.4813.04-0.37%208,121
Jan 16, 202513.5313.5513.4313.5313.090.30%97,638