Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
12.18
-0.17 (-1.38%)
At close: May 28, 2025, 4:00 PM
12.18
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.35 | 12.40 | 12.31 | 12.26 | - | -0.73% | 15,962 |
| May 27, 2025 | 12.43 | 12.55 | 12.30 | 12.35 | 12.35 | - | 98,399 |
| May 23, 2025 | 12.14 | 12.35 | 12.14 | 12.35 | 12.35 | 1.48% | 67,723 |
| May 22, 2025 | 12.12 | 12.25 | 12.12 | 12.17 | 12.17 | -3.03% | 164,946 |
| May 21, 2025 | 12.62 | 12.73 | 12.55 | 12.55 | 12.12 | -1.34% | 165,467 |
| May 20, 2025 | 12.51 | 12.72 | 12.45 | 12.72 | 12.29 | 2.17% | 139,754 |
| May 19, 2025 | 12.25 | 12.52 | 12.22 | 12.45 | 12.03 | 0.97% | 145,727 |
| May 16, 2025 | 12.16 | 12.34 | 12.14 | 12.33 | 11.91 | 1.90% | 91,439 |
| May 15, 2025 | 11.94 | 12.16 | 11.92 | 12.10 | 11.69 | 0.92% | 154,778 |
| May 14, 2025 | 12.09 | 12.19 | 11.93 | 11.99 | 11.58 | -1.15% | 154,266 |
| May 13, 2025 | 12.38 | 12.40 | 12.09 | 12.13 | 11.72 | -1.94% | 157,664 |
| May 12, 2025 | 12.15 | 12.53 | 12.15 | 12.37 | 11.95 | 3.08% | 175,054 |
| May 9, 2025 | 12.10 | 12.18 | 11.98 | 12.00 | 11.59 | -0.17% | 91,999 |
| May 8, 2025 | 12.13 | 12.17 | 11.88 | 12.02 | 11.61 | -0.91% | 148,657 |
| May 7, 2025 | 12.34 | 12.34 | 12.06 | 12.13 | 11.72 | -1.46% | 111,808 |
| May 6, 2025 | 12.96 | 12.96 | 12.25 | 12.31 | 11.89 | -5.38% | 164,809 |
| May 5, 2025 | 13.01 | 13.09 | 12.93 | 13.01 | 12.57 | - | 71,554 |
| May 2, 2025 | 12.85 | 13.03 | 12.84 | 13.01 | 12.57 | 2.44% | 77,532 |
| May 1, 2025 | 12.88 | 12.88 | 12.67 | 12.70 | 12.27 | -1.01% | 105,411 |
| Apr 30, 2025 | 12.54 | 12.83 | 12.50 | 12.83 | 12.39 | 1.99% | 129,002 |
| Apr 29, 2025 | 12.50 | 12.79 | 12.42 | 12.58 | 12.15 | 0.56% | 74,354 |
| Apr 28, 2025 | 12.48 | 12.63 | 12.45 | 12.51 | 12.08 | 0.24% | 90,535 |
| Apr 25, 2025 | 12.61 | 12.63 | 12.41 | 12.48 | 12.05 | -1.03% | 116,149 |
| Apr 24, 2025 | 12.42 | 12.62 | 12.32 | 12.61 | 12.18 | 2.35% | 46,496 |
| Apr 23, 2025 | 12.25 | 12.50 | 12.25 | 12.32 | 11.90 | 2.33% | 88,286 |
| Apr 22, 2025 | 11.90 | 12.05 | 11.86 | 12.04 | 11.63 | 2.38% | 232,318 |
| Apr 21, 2025 | 11.78 | 12.02 | 11.72 | 11.76 | 11.36 | -0.51% | 71,722 |
| Apr 17, 2025 | 11.75 | 11.83 | 11.72 | 11.82 | 11.42 | 1.37% | 61,175 |
| Apr 16, 2025 | 11.76 | 11.82 | 11.59 | 11.66 | 11.26 | -0.85% | 71,790 |
| Apr 15, 2025 | 11.82 | 11.93 | 11.69 | 11.76 | 11.36 | -0.51% | 108,257 |
| Apr 14, 2025 | 11.63 | 11.84 | 11.58 | 11.82 | 11.42 | 2.96% | 132,888 |
| Apr 11, 2025 | 11.23 | 11.52 | 11.14 | 11.48 | 11.09 | 3.05% | 75,829 |
| Apr 10, 2025 | 11.45 | 11.45 | 10.82 | 11.14 | 10.76 | -2.71% | 136,594 |
| Apr 9, 2025 | 10.85 | 11.55 | 10.55 | 11.45 | 11.06 | 5.34% | 213,028 |
| Apr 8, 2025 | 11.19 | 11.55 | 10.75 | 10.87 | 10.50 | -1.90% | 182,541 |
| Apr 7, 2025 | 11.21 | 11.30 | 10.91 | 11.08 | 10.70 | -3.15% | 168,948 |
| Apr 4, 2025 | 12.01 | 12.06 | 11.41 | 11.44 | 11.05 | -5.92% | 179,344 |
| Apr 3, 2025 | 12.20 | 12.34 | 12.12 | 12.16 | 11.75 | -1.22% | 99,299 |
| Apr 2, 2025 | 12.30 | 12.32 | 12.17 | 12.31 | 11.89 | -0.24% | 217,224 |
| Apr 1, 2025 | 12.65 | 12.66 | 12.25 | 12.34 | 11.92 | -2.76% | 173,417 |
| Mar 31, 2025 | 12.78 | 12.78 | 12.37 | 12.69 | 12.26 | -1.48% | 225,880 |
| Mar 28, 2025 | 12.95 | 12.98 | 12.83 | 12.88 | 12.44 | -0.77% | 61,237 |
| Mar 27, 2025 | 13.01 | 13.12 | 12.91 | 12.98 | 12.54 | -0.23% | 79,569 |
| Mar 26, 2025 | 13.13 | 13.16 | 12.90 | 13.01 | 12.57 | -0.61% | 107,152 |
| Mar 25, 2025 | 13.30 | 13.30 | 13.09 | 13.09 | 12.64 | -1.28% | 124,549 |
| Mar 24, 2025 | 13.20 | 13.28 | 13.16 | 13.26 | 12.81 | 0.91% | 75,925 |
| Mar 21, 2025 | 13.00 | 13.18 | 12.99 | 13.14 | 12.69 | 0.92% | 58,416 |
| Mar 20, 2025 | 12.99 | 13.19 | 12.98 | 13.02 | 12.58 | 0.23% | 87,946 |
| Mar 19, 2025 | 13.07 | 13.12 | 12.94 | 12.99 | 12.55 | -0.46% | 89,537 |
| Mar 18, 2025 | 13.18 | 13.18 | 13.02 | 13.05 | 12.61 | -0.99% | 109,857 |