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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 7, 2025 | 13.25 | 13.31 | 13.13 | 13.26 | 12.87 | 0.45% | 72,405 |
Aug 6, 2025 | 13.26 | 13.30 | 13.11 | 13.20 | 12.81 | -0.08% | 117,602 |
Aug 5, 2025 | 13.31 | 13.31 | 13.12 | 13.21 | 12.82 | -0.90% | 116,307 |
Aug 4, 2025 | 13.22 | 13.35 | 13.15 | 13.33 | 12.94 | 1.60% | 48,348 |
Aug 1, 2025 | 13.10 | 13.18 | 13.01 | 13.12 | 12.73 | -0.08% | 108,395 |
Jul 31, 2025 | 13.27 | 13.39 | 13.12 | 13.13 | 12.74 | -0.83% | 54,152 |
Jul 30, 2025 | 13.30 | 13.39 | 13.16 | 13.24 | 12.85 | -0.23% | 88,135 |
Jul 29, 2025 | 13.33 | 13.33 | 13.22 | 13.27 | 12.88 | -0.23% | 64,020 |
Jul 28, 2025 | 13.41 | 13.44 | 13.26 | 13.30 | 12.91 | -0.60% | 95,654 |
Jul 25, 2025 | 13.30 | 13.43 | 13.25 | 13.38 | 12.99 | 0.38% | 118,369 |
Jul 24, 2025 | 13.41 | 13.52 | 13.33 | 13.33 | 12.94 | -0.52% | 117,239 |
Jul 23, 2025 | 13.38 | 13.45 | 13.28 | 13.40 | 13.01 | 0.75% | 209,760 |
Jul 22, 2025 | 13.01 | 13.31 | 13.01 | 13.30 | 12.91 | 2.23% | 113,837 |
Jul 21, 2025 | 13.38 | 13.40 | 13.01 | 13.01 | 12.63 | -3.63% | 210,211 |
Jul 18, 2025 | 13.18 | 13.50 | 13.01 | 13.50 | 13.10 | 2.58% | 428,336 |
Jul 17, 2025 | 13.07 | 13.23 | 13.07 | 13.16 | 12.77 | 0.84% | 111,845 |
Jul 16, 2025 | 12.98 | 13.08 | 12.94 | 13.05 | 12.67 | 0.69% | 107,406 |
Jul 15, 2025 | 13.21 | 13.21 | 12.87 | 12.96 | 12.58 | -0.99% | 126,162 |
Jul 14, 2025 | 12.99 | 13.19 | 12.99 | 13.09 | 12.70 | 0.08% | 179,851 |
Jul 11, 2025 | 13.30 | 13.30 | 13.08 | 13.08 | 12.69 | -2.39% | 89,585 |
Jul 10, 2025 | 13.30 | 13.45 | 13.28 | 13.40 | 13.01 | 1.13% | 120,235 |
Jul 9, 2025 | 13.01 | 13.29 | 13.00 | 13.25 | 12.86 | 1.92% | 172,689 |
Jul 8, 2025 | 12.95 | 13.08 | 12.95 | 13.00 | 12.62 | 0.54% | 71,599 |
Jul 7, 2025 | 13.09 | 13.09 | 12.84 | 12.93 | 12.55 | -1.22% | 87,094 |
Jul 3, 2025 | 13.02 | 13.11 | 13.00 | 13.09 | 12.70 | 0.54% | 81,951 |