Skip to main content
logo
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.17
+0.01 (0.06%)
At close: Feb 3, 2026, 4:00 PM EST
17.17
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:10 PM EST

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.2917.4517.0217.18-0.12%104,928
Feb 2, 202616.9617.2416.9617.1617.161.18%121,957
Jan 30, 202617.0017.0816.8016.9616.96-0.59%66,645
Jan 29, 202617.0517.0616.8917.0617.060.12%73,206
Jan 28, 202617.3317.3416.9517.0417.04-1.45%126,970
Jan 27, 202617.2017.4017.1617.2917.290.12%66,389
Jan 26, 202617.2517.3817.1517.2717.270.06%62,640
Jan 23, 202617.3517.5017.1017.2617.26-0.23%168,535
Jan 22, 202617.1117.4017.0517.3017.301.76%148,534
Jan 21, 202616.7417.0816.6917.0017.002.10%120,095
Jan 20, 202616.4716.6716.3516.6516.650.24%97,059
Jan 16, 202616.6416.8116.5616.6116.610.06%202,117
Jan 15, 202617.0117.0116.6016.6016.60-1.54%129,536
Jan 14, 202616.7116.8616.6416.8616.861.02%134,197
Jan 13, 202616.7516.8616.4016.6916.69-0.36%174,660
Jan 12, 202616.8716.9916.4616.7516.75-0.83%180,481
Jan 9, 202616.9117.0716.7716.8916.890.72%122,325
Jan 8, 202617.0917.0916.6816.7716.77-2.10%180,416
Jan 7, 202616.8217.2916.6717.1317.132.88%155,323
Jan 6, 202616.5216.8316.5216.6516.650.79%169,250
Jan 5, 202616.8716.8716.1516.5216.52-1.49%193,539
Jan 2, 202616.9316.9816.6016.7716.77-0.06%139,504
Dec 31, 202516.8316.8416.7416.7816.78-0.30%71,865
Dec 30, 202517.0717.0716.6716.8316.83-1.06%159,928
Dec 29, 202517.2117.2116.9317.0117.01-1.28%149,117
Dec 26, 202517.3117.3517.1417.2317.23-0.35%85,559
Dec 24, 202517.2717.3617.2117.2917.290.23%66,258
Dec 23, 202517.1117.2517.0117.2517.250.88%189,275
Dec 22, 202516.8917.2016.8917.1017.101.24%122,893
Dec 19, 202516.6516.9616.6516.8916.891.32%122,349
Dec 18, 202516.8016.8316.5516.6716.67-0.60%59,681
Dec 17, 202516.9017.0716.7216.7716.77-0.24%103,288
Dec 16, 202517.1317.1316.7516.8116.81-1.35%157,755
Dec 15, 202517.1817.2516.9517.0417.04-0.58%59,198
Dec 12, 202517.1817.2317.0317.1417.14-0.58%110,699
Dec 11, 202517.2617.3517.1617.2417.24-0.12%119,516
Dec 10, 202517.1817.2817.0917.2617.261.05%95,611
Dec 9, 202517.3017.3717.0317.0817.08-0.76%171,062
Dec 8, 202517.2717.3017.1117.2117.210.64%136,789
Dec 5, 202517.2917.3316.9217.1017.10-0.52%218,210
Dec 4, 202517.0017.2616.9517.1917.190.41%106,217
Dec 3, 202516.9517.1716.9217.1217.121.24%88,929
Dec 2, 202517.3117.3416.8616.9116.91-2.20%130,859
Dec 1, 202517.6717.7017.2017.2917.29-2.15%109,829
Nov 28, 202517.5917.6717.5617.6717.671.09%95,651
Nov 26, 202517.4417.6517.4417.4817.480.75%131,065
Nov 25, 202517.3317.4817.2817.3517.350.64%122,313
Nov 24, 202516.9917.2416.9017.2417.242.56%224,446
Nov 21, 202516.5116.9516.3516.8116.81-0.18%210,668
Nov 20, 202517.4517.4516.7716.8416.34-1.98%190,583