Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202516.5416.6716.2916.5016.50-0.48%139,485
Oct 16, 202516.5616.9216.4516.5816.580.79%344,151
Oct 15, 202516.2516.4816.2116.4516.451.48%208,020
Oct 14, 202516.2016.3016.0416.2116.210.19%158,102
Oct 13, 202516.1516.1816.0316.1816.181.12%106,363
Oct 10, 202516.1916.2015.8316.0016.00-0.62%243,946
Oct 9, 202516.0716.2316.0316.1016.100.75%179,051
Oct 8, 202515.8916.0515.7915.9815.981.20%183,437
Oct 7, 202515.7615.8015.6015.7915.790.83%133,603
Oct 6, 202515.8515.9515.6215.6615.66-0.70%289,778
Oct 3, 202515.7515.9015.6315.7715.771.28%181,958
Oct 2, 202515.7415.7515.4815.5715.57-1.21%269,647
Oct 1, 202515.5215.8315.4815.7615.761.61%313,765
Sep 30, 202515.2815.5215.2115.5115.511.70%247,942
Sep 29, 202514.9215.2514.8915.2515.252.42%217,805
Sep 26, 202514.3714.8914.3714.8914.893.76%324,894
Sep 25, 202514.5014.5714.2814.3514.35-0.21%266,122
Sep 24, 202514.1514.4614.1114.3814.381.91%634,225
Sep 23, 202514.0614.1514.0614.1114.11-0.07%67,659
Sep 22, 202514.0914.2014.0614.1214.120.28%95,885
Sep 19, 202514.1514.2414.0614.0814.08-0.49%91,758
Sep 18, 202514.0314.1514.0114.1514.151.43%113,723
Sep 17, 202514.0414.1013.9013.9513.950.07%91,536
Sep 16, 202513.9914.0613.8913.9413.940.07%74,146
Sep 15, 202514.2014.2013.8813.9313.93-1.69%97,880
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