Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
19.28
-0.11 (-0.57%)
At close: Sep 16, 2026, 4:00 PM EDT
19.39
+0.11 (0.57%)
After-hours: Sep 16, 2026, 4:38 PM EDT
HQL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 19.86 | 19.86 | 19.20 | 19.39 | 19.39 | -2.37% | 206,500 |
| Sep 14, 2026 | 19.76 | 19.90 | 19.46 | 19.86 | 19.86 | 0.51% | 128,567 |
| Sep 11, 2026 | 19.86 | 19.96 | 19.59 | 19.76 | 19.76 | -0.15% | 134,314 |
| Sep 10, 2026 | 20.34 | 20.34 | 19.68 | 19.79 | 19.79 | -2.70% | 151,078 |
| Sep 9, 2026 | 20.62 | 20.67 | 20.29 | 20.34 | 20.34 | -1.07% | 92,925 |
| Sep 8, 2026 | 20.53 | 20.63 | 20.30 | 20.56 | 20.56 | -0.39% | 121,295 |
| Sep 4, 2026 | 20.76 | 20.76 | 20.48 | 20.64 | 20.64 | -0.34% | 110,747 |
| Sep 3, 2026 | 21.17 | 21.17 | 20.42 | 20.71 | 20.71 | -1.29% | 136,295 |
| Sep 2, 2026 | 20.96 | 21.43 | 20.72 | 20.98 | 20.98 | 0.53% | 141,241 |
| Sep 1, 2026 | 20.93 | 21.10 | 20.76 | 20.87 | 20.87 | -0.24% | 108,385 |
| Aug 31, 2026 | 20.99 | 21.03 | 20.72 | 20.92 | 20.92 | -0.19% | 155,252 |
| Aug 28, 2026 | 21.45 | 21.58 | 20.85 | 20.96 | 20.96 | -2.74% | 164,311 |
| Aug 27, 2026 | 21.57 | 21.70 | 21.40 | 21.55 | 21.55 | 0.09% | 107,831 |
| Aug 26, 2026 | 21.66 | 21.80 | 21.31 | 21.53 | 21.53 | -0.65% | 121,209 |
| Aug 25, 2026 | 21.76 | 21.83 | 21.54 | 21.67 | 21.67 | 0.56% | 146,918 |
| Aug 24, 2026 | 21.78 | 21.78 | 21.26 | 21.55 | 21.55 | -0.97% | 94,731 |
| Aug 21, 2026 | 22.11 | 22.51 | 22.11 | 22.38 | 21.76 | 1.36% | 171,367 |
| Aug 20, 2026 | 22.50 | 22.62 | 22.00 | 22.08 | 21.47 | -2.60% | 208,262 |
| Aug 19, 2026 | 21.93 | 22.67 | 21.93 | 22.67 | 22.04 | 4.37% | 292,455 |
| Aug 18, 2026 | 21.39 | 21.72 | 21.19 | 21.72 | 21.12 | 1.64% | 172,086 |
| Aug 17, 2026 | 21.19 | 21.46 | 21.02 | 21.37 | 20.78 | 1.28% | 128,508 |
| Aug 14, 2026 | 21.09 | 21.25 | 20.89 | 21.10 | 20.52 | -0.24% | 111,210 |
| Aug 13, 2026 | 21.38 | 21.42 | 21.14 | 21.15 | 20.56 | -0.42% | 143,948 |
| Aug 12, 2026 | 21.22 | 21.30 | 21.00 | 21.24 | 20.65 | 0.66% | 131,514 |
| Aug 11, 2026 | 20.88 | 21.16 | 20.76 | 21.10 | 20.52 | 1.34% | 234,111 |
| Aug 10, 2026 | 20.62 | 20.86 | 20.54 | 20.82 | 20.24 | 0.97% | 154,282 |
| Aug 7, 2026 | 20.57 | 20.69 | 20.38 | 20.62 | 20.05 | 2.03% | 175,184 |
| Aug 6, 2026 | 20.11 | 20.50 | 20.01 | 20.21 | 19.65 | 1.56% | 133,480 |
| Aug 5, 2026 | 19.74 | 20.18 | 19.74 | 19.90 | 19.35 | 1.02% | 149,801 |
| Aug 4, 2026 | 19.39 | 19.75 | 19.37 | 19.70 | 19.15 | 2.23% | 140,331 |
| Aug 3, 2026 | 19.18 | 19.30 | 18.76 | 19.27 | 18.74 | 0.89% | 118,269 |
| Jul 31, 2026 | 19.50 | 19.55 | 19.00 | 19.10 | 18.57 | -1.75% | 148,740 |
| Jul 30, 2026 | 19.28 | 19.49 | 19.06 | 19.44 | 18.90 | 1.30% | 222,137 |
| Jul 29, 2026 | 19.42 | 19.50 | 19.12 | 19.19 | 18.66 | -0.93% | 135,327 |
| Jul 28, 2026 | 19.47 | 19.47 | 19.09 | 19.37 | 18.83 | 0.16% | 183,567 |
| Jul 27, 2026 | 19.34 | 19.66 | 19.26 | 19.34 | 18.80 | 0.47% | 261,436 |
| Jul 24, 2026 | 19.44 | 19.60 | 19.03 | 19.25 | 18.72 | -1.94% | 445,050 |
| Jul 23, 2026 | 19.64 | 19.75 | 19.42 | 19.63 | 19.09 | -0.46% | 97,330 |
| Jul 22, 2026 | 19.91 | 19.96 | 19.58 | 19.72 | 19.17 | -0.55% | 85,868 |
| Jul 21, 2026 | 19.50 | 19.86 | 19.40 | 19.83 | 19.28 | 1.48% | 76,910 |
| Jul 20, 2026 | 19.95 | 20.05 | 19.54 | 19.54 | 19.00 | -1.01% | 126,546 |
| Jul 17, 2026 | 19.53 | 19.96 | 19.36 | 19.74 | 19.19 | 0.05% | 207,702 |
| Jul 16, 2026 | 20.19 | 20.19 | 19.60 | 19.73 | 19.18 | -2.08% | 139,525 |
| Jul 15, 2026 | 19.96 | 20.16 | 19.73 | 20.15 | 19.59 | 1.15% | 88,207 |
| Jul 14, 2026 | 19.93 | 20.00 | 19.68 | 19.92 | 19.37 | 0.20% | 139,279 |
| Jul 13, 2026 | 20.19 | 20.19 | 19.76 | 19.88 | 19.33 | -1.97% | 132,821 |
| Jul 10, 2026 | 20.89 | 21.32 | 20.07 | 20.28 | 19.72 | -2.64% | 155,796 |
| Jul 9, 2026 | 20.71 | 21.08 | 20.62 | 20.83 | 20.25 | 1.26% | 144,592 |
| Jul 8, 2026 | 20.68 | 20.82 | 20.23 | 20.57 | 20.00 | -0.29% | 165,829 |
| Jul 7, 2026 | 20.34 | 20.68 | 20.21 | 20.63 | 20.06 | 2.38% | 207,120 |