Skip to main content
logo
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.25
+0.15 (0.88%)
Dec 23, 2025, 4:00 PM EST - Market closed

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202517.1117.2517.0117.2517.250.88%189,275
Dec 22, 202516.8917.2016.8917.1017.101.24%122,893
Dec 19, 202516.6516.9616.6516.8916.891.32%122,349
Dec 18, 202516.8016.8316.5516.6716.67-0.60%59,681
Dec 17, 202516.9017.0716.7216.7716.77-0.24%103,288
Dec 16, 202517.1317.1316.7516.8116.81-1.35%157,755
Dec 15, 202517.1817.2516.9517.0417.04-0.58%59,198
Dec 12, 202517.1817.2317.0317.1417.14-0.58%110,699
Dec 11, 202517.2617.3517.1617.2417.24-0.12%119,516
Dec 10, 202517.1817.2817.0917.2617.261.05%95,611
Dec 9, 202517.3017.3717.0317.0817.08-0.76%171,062
Dec 8, 202517.2717.3017.1117.2117.210.64%136,789
Dec 5, 202517.2917.3316.9217.1017.10-0.52%218,210
Dec 4, 202517.0017.2616.9517.1917.190.41%106,217
Dec 3, 202516.9517.1716.9217.1217.121.24%88,929
Dec 2, 202517.3117.3416.8616.9116.91-2.20%130,859
Dec 1, 202517.6717.7017.2017.2917.29-2.15%109,829
Nov 28, 202517.5917.6717.5617.6717.671.09%95,651
Nov 26, 202517.4417.6517.4417.4817.480.75%131,065
Nov 25, 202517.3317.4817.2817.3517.350.64%122,313
Nov 24, 202516.9917.2416.9017.2417.242.56%224,446
Nov 21, 202516.5116.9516.3516.8116.81-0.18%210,668
Nov 20, 202517.4517.4516.7716.8416.34-1.98%190,583
Nov 19, 202517.2817.4217.1117.1816.67-0.41%120,364
Nov 18, 202517.2217.3816.9917.2516.740.52%186,312
Nov 17, 202516.9817.3516.9417.1616.651.12%237,766
Nov 14, 202516.8117.1016.5116.9716.471.19%112,517
Nov 13, 202517.0317.0616.6916.7716.27-1.24%105,360
Nov 12, 202517.0017.1016.8216.9816.481.31%178,076
Nov 11, 202516.2016.8216.2016.7616.264.23%114,012
Nov 10, 202516.1916.2916.0016.0815.600.94%116,177
Nov 7, 202516.0616.1115.6715.9315.46-0.81%224,932
Nov 6, 202516.4016.4116.0316.0615.58-1.47%133,968
Nov 5, 202516.5316.5516.2016.3015.82-1.98%182,567
Nov 4, 202516.9416.9416.5116.6316.14-2.75%250,111
Nov 3, 202517.2517.3816.5817.1016.59-3.66%468,776
Oct 31, 202517.7017.8017.6217.7517.220.85%231,694
Oct 30, 202517.4917.6917.4117.6017.080.63%203,172
Oct 29, 202517.7917.7917.4117.4916.97-1.07%190,761
Oct 28, 202517.4017.6917.2717.6817.161.90%280,722
Oct 27, 202516.9917.3516.9517.3516.833.15%323,101
Oct 24, 202516.7916.8816.6116.8216.322.62%750,467
Oct 23, 202516.4416.4416.2316.3915.900.24%104,059
Oct 22, 202516.8116.8116.2116.3515.86-2.79%208,424
Oct 21, 202516.9216.9216.7416.8216.32-0.12%100,380
Oct 20, 202516.5416.9016.5416.8416.342.06%224,485
Oct 17, 202516.5416.6716.2916.5016.01-0.48%139,485
Oct 16, 202516.5616.9216.4516.5816.090.79%344,151
Oct 15, 202516.2516.4816.2116.4515.961.48%208,020
Oct 14, 202516.2016.3016.0416.2115.730.19%158,102