Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
16.50
-0.08 (-0.48%)
At close: Oct 17, 2025, 4:00 PM EDT
16.50
0.00 (0.02%)
After-hours: Oct 17, 2025, 7:00 PM EDT
HQL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 16.54 | 16.67 | 16.29 | 16.50 | 16.50 | -0.48% | 139,485 |
Oct 16, 2025 | 16.56 | 16.92 | 16.45 | 16.58 | 16.58 | 0.79% | 344,151 |
Oct 15, 2025 | 16.25 | 16.48 | 16.21 | 16.45 | 16.45 | 1.48% | 208,020 |
Oct 14, 2025 | 16.20 | 16.30 | 16.04 | 16.21 | 16.21 | 0.19% | 158,102 |
Oct 13, 2025 | 16.15 | 16.18 | 16.03 | 16.18 | 16.18 | 1.12% | 106,363 |
Oct 10, 2025 | 16.19 | 16.20 | 15.83 | 16.00 | 16.00 | -0.62% | 243,946 |
Oct 9, 2025 | 16.07 | 16.23 | 16.03 | 16.10 | 16.10 | 0.75% | 179,051 |
Oct 8, 2025 | 15.89 | 16.05 | 15.79 | 15.98 | 15.98 | 1.20% | 183,437 |
Oct 7, 2025 | 15.76 | 15.80 | 15.60 | 15.79 | 15.79 | 0.83% | 133,603 |
Oct 6, 2025 | 15.85 | 15.95 | 15.62 | 15.66 | 15.66 | -0.70% | 289,778 |
Oct 3, 2025 | 15.75 | 15.90 | 15.63 | 15.77 | 15.77 | 1.28% | 181,958 |
Oct 2, 2025 | 15.74 | 15.75 | 15.48 | 15.57 | 15.57 | -1.21% | 269,647 |
Oct 1, 2025 | 15.52 | 15.83 | 15.48 | 15.76 | 15.76 | 1.61% | 313,765 |
Sep 30, 2025 | 15.28 | 15.52 | 15.21 | 15.51 | 15.51 | 1.70% | 247,942 |
Sep 29, 2025 | 14.92 | 15.25 | 14.89 | 15.25 | 15.25 | 2.42% | 217,805 |
Sep 26, 2025 | 14.37 | 14.89 | 14.37 | 14.89 | 14.89 | 3.76% | 324,894 |
Sep 25, 2025 | 14.50 | 14.57 | 14.28 | 14.35 | 14.35 | -0.21% | 266,122 |
Sep 24, 2025 | 14.15 | 14.46 | 14.11 | 14.38 | 14.38 | 1.91% | 634,225 |
Sep 23, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 14.11 | -0.07% | 67,659 |
Sep 22, 2025 | 14.09 | 14.20 | 14.06 | 14.12 | 14.12 | 0.28% | 95,885 |
Sep 19, 2025 | 14.15 | 14.24 | 14.06 | 14.08 | 14.08 | -0.49% | 91,758 |
Sep 18, 2025 | 14.03 | 14.15 | 14.01 | 14.15 | 14.15 | 1.43% | 113,723 |
Sep 17, 2025 | 14.04 | 14.10 | 13.90 | 13.95 | 13.95 | 0.07% | 91,536 |
Sep 16, 2025 | 13.99 | 14.06 | 13.89 | 13.94 | 13.94 | 0.07% | 74,146 |
Sep 15, 2025 | 14.20 | 14.20 | 13.88 | 13.93 | 13.93 | -1.69% | 97,880 |
Sep 12, 2025 | 14.30 | 14.30 | 14.10 | 14.17 | 14.17 | -0.70% | 88,961 |
Sep 11, 2025 | 14.15 | 14.29 | 14.15 | 14.27 | 14.27 | 0.99% | 90,350 |
Sep 10, 2025 | 14.27 | 14.30 | 14.07 | 14.13 | 14.13 | -0.84% | 99,647 |
Sep 9, 2025 | 14.21 | 14.25 | 14.14 | 14.25 | 14.25 | 0.14% | 97,092 |
Sep 8, 2025 | 14.37 | 14.38 | 14.18 | 14.23 | 14.23 | -0.63% | 78,779 |
Sep 5, 2025 | 14.18 | 14.33 | 14.16 | 14.32 | 14.32 | 1.49% | 117,932 |
Sep 4, 2025 | 14.13 | 14.17 | 14.03 | 14.11 | 14.11 | -0.35% | 154,791 |
Sep 3, 2025 | 14.10 | 14.24 | 13.97 | 14.16 | 14.16 | 0.71% | 97,854 |
Sep 2, 2025 | 13.92 | 14.06 | 13.88 | 14.06 | 14.06 | 0.79% | 146,796 |
Aug 29, 2025 | 13.97 | 13.97 | 13.82 | 13.95 | 13.95 | 0.29% | 100,436 |
Aug 28, 2025 | 13.95 | 13.99 | 13.82 | 13.91 | 13.91 | 0.36% | 105,307 |
Aug 27, 2025 | 13.85 | 13.90 | 13.78 | 13.86 | 13.86 | 0.29% | 96,313 |
Aug 26, 2025 | 13.68 | 13.83 | 13.63 | 13.82 | 13.82 | 1.39% | 125,267 |
Aug 25, 2025 | 13.85 | 13.90 | 13.57 | 13.63 | 13.63 | -1.45% | 73,440 |
Aug 22, 2025 | 13.78 | 13.95 | 13.72 | 13.83 | 13.83 | -1.57% | 83,267 |
Aug 21, 2025 | 13.95 | 14.10 | 13.88 | 14.05 | 13.64 | 0.57% | 84,327 |
Aug 20, 2025 | 14.00 | 14.02 | 13.85 | 13.97 | 13.56 | -0.14% | 98,317 |
Aug 19, 2025 | 14.04 | 14.08 | 13.95 | 13.99 | 13.58 | 0.07% | 96,853 |
Aug 18, 2025 | 13.88 | 14.04 | 13.88 | 13.98 | 13.57 | 0.87% | 225,090 |
Aug 15, 2025 | 13.75 | 13.88 | 13.72 | 13.86 | 13.45 | 1.54% | 139,951 |
Aug 14, 2025 | 13.65 | 13.72 | 13.52 | 13.65 | 13.25 | -0.15% | 106,093 |
Aug 13, 2025 | 13.44 | 13.73 | 13.44 | 13.67 | 13.27 | 2.32% | 114,068 |
Aug 12, 2025 | 13.22 | 13.38 | 13.22 | 13.36 | 12.97 | 1.21% | 51,628 |
Aug 11, 2025 | 13.23 | 13.25 | 13.05 | 13.20 | 12.81 | - | 52,512 |
Aug 8, 2025 | 13.26 | 13.27 | 13.16 | 13.20 | 12.81 | -0.45% | 69,322 |