Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
14.17
-0.10 (-0.70%)
Sep 12, 2025, 4:00 PM EDT - Market closed

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.3014.3014.1014.1714.17-0.70%88,961
Sep 11, 202514.1514.2914.1514.2714.270.99%90,350
Sep 10, 202514.2714.3014.0714.1314.13-0.84%99,647
Sep 9, 202514.2114.2514.1414.2514.250.14%97,092
Sep 8, 202514.3714.3814.1814.2314.23-0.63%78,779
Sep 5, 202514.1814.3314.1614.3214.321.49%117,932
Sep 4, 202514.1314.1714.0314.1114.11-0.35%154,791
Sep 3, 202514.1014.2413.9714.1614.160.71%97,854
Sep 2, 202513.9214.0613.8814.0614.060.79%146,796
Aug 29, 202513.9713.9713.8213.9513.950.29%100,436
Aug 28, 202513.9513.9913.8213.9113.910.36%105,307
Aug 27, 202513.8513.9013.7813.8613.860.29%96,313
Aug 26, 202513.6813.8313.6313.8213.821.39%125,267
Aug 25, 202513.8513.9013.5713.6313.63-1.45%73,440
Aug 22, 202513.7813.9513.7213.8313.83-1.57%83,267
Aug 21, 202513.9514.1013.8814.0513.640.57%84,327
Aug 20, 202514.0014.0213.8513.9713.56-0.14%98,317
Aug 19, 202514.0414.0813.9513.9913.580.07%96,853
Aug 18, 202513.8814.0413.8813.9813.570.87%225,090
Aug 15, 202513.7513.8813.7213.8613.451.54%139,951
Aug 14, 202513.6513.7213.5213.6513.25-0.15%106,093
Aug 13, 202513.4413.7313.4413.6713.272.32%114,068
Aug 12, 202513.2213.3813.2213.3612.971.21%51,628
Aug 11, 202513.2313.2513.0513.2012.81-52,512
Aug 8, 202513.2613.2713.1613.2012.81-0.45%69,322
Aug 7, 202513.2513.3113.1313.2612.870.45%72,405
Aug 6, 202513.2613.3013.1113.2012.81-0.08%117,602
Aug 5, 202513.3113.3113.1213.2112.82-0.90%116,307
Aug 4, 202513.2213.3513.1513.3312.941.60%48,348
Aug 1, 202513.1013.1813.0113.1212.73-0.08%108,395
Jul 31, 202513.2713.3913.1213.1312.74-0.83%54,152
Jul 30, 202513.3013.3913.1613.2412.85-0.23%88,135
Jul 29, 202513.3313.3313.2213.2712.88-0.23%64,020
Jul 28, 202513.4113.4413.2613.3012.91-0.60%95,654
Jul 25, 202513.3013.4313.2513.3812.990.38%118,369
Jul 24, 202513.4113.5213.3313.3312.94-0.52%117,239
Jul 23, 202513.3813.4513.2813.4013.010.75%209,760
Jul 22, 202513.0113.3113.0113.3012.912.23%113,837
Jul 21, 202513.3813.4013.0113.0112.63-3.63%210,211
Jul 18, 202513.1813.5013.0113.5013.102.58%428,336
Jul 17, 202513.0713.2313.0713.1612.770.84%111,845
Jul 16, 202512.9813.0812.9413.0512.670.69%107,406
Jul 15, 202513.2113.2112.8712.9612.58-0.99%126,162
Jul 14, 202512.9913.1912.9913.0912.700.08%179,851
Jul 11, 202513.3013.3013.0813.0812.69-2.39%89,585
Jul 10, 202513.3013.4513.2813.4013.011.13%120,235
Jul 9, 202513.0113.2913.0013.2512.861.92%172,689
Jul 8, 202512.9513.0812.9513.0012.620.54%71,599
Jul 7, 202513.0913.0912.8412.9312.55-1.22%87,094
Jul 3, 202513.0213.1113.0013.0912.700.54%81,951