Skip to main content
logo
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.63
+0.36 (2.06%)
Apr 27, 2026, 11:25 AM EDT - Market open

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.3717.6817.3717.58-1.80%16,672
Apr 24, 202617.4517.4517.1717.2717.27-0.80%42,541
Apr 23, 202617.7017.8017.3617.4117.41-1.53%56,314
Apr 22, 202617.9217.9517.5717.6817.68-1.23%53,818
Apr 21, 202618.0118.1017.6717.9017.90-0.39%75,788
Apr 20, 202618.0618.1017.9017.9717.97-0.22%113,637
Apr 17, 202617.9518.1017.8718.0118.010.67%134,715
Apr 16, 202617.8817.9217.7717.8917.890.45%66,578
Apr 15, 202617.8317.9617.7417.8117.810.34%92,701
Apr 14, 202617.4817.8517.2217.7517.751.49%147,341
Apr 13, 202617.0817.4917.0817.4917.491.92%85,299
Apr 10, 202617.2517.3517.1217.1617.16-0.35%90,247
Apr 9, 202617.2017.3517.1517.2217.22-0.12%82,965
Apr 8, 202617.4117.4117.1117.2417.241.71%99,606
Apr 7, 202616.9716.9916.6216.9516.95-0.29%141,310
Apr 6, 202616.8717.0516.8617.0017.000.95%82,984
Apr 2, 202616.8216.8516.5916.8416.84-0.06%107,954
Apr 1, 202616.4216.9716.4216.8516.853.56%201,808
Mar 31, 202616.0316.5215.9816.2716.272.26%299,371
Mar 30, 202616.0916.1515.8215.9115.91-0.87%100,981
Mar 27, 202616.5216.5216.0116.0516.05-2.96%92,000
Mar 26, 202616.6516.7216.4716.5416.54-0.84%40,877
Mar 25, 202616.3116.7216.3116.6816.683.09%73,610
Mar 24, 202616.1216.2415.9516.1816.18-81,938
Mar 23, 202616.4416.5416.1216.1816.18-0.06%107,957
Mar 20, 202616.2516.3916.1516.1916.19-0.55%138,100
Mar 19, 202616.2516.3316.0816.2816.28-0.73%110,018
Mar 18, 202616.5316.6816.3516.4016.40-1.32%62,551
Mar 17, 202616.6816.7616.5016.6216.620.30%57,024
Mar 16, 202616.5016.8216.4216.5716.571.22%79,272
Mar 13, 202616.6516.8216.3616.3716.37-1.50%45,788
Mar 12, 202616.7916.8416.5816.6216.62-1.48%170,293
Mar 11, 202616.7816.9216.7316.8716.870.72%143,394
Mar 10, 202616.3216.8016.3216.7516.752.76%157,931
Mar 9, 202615.8716.3615.8416.3016.302.71%112,211
Mar 6, 202615.8315.8915.6615.8715.87-0.25%106,390
Mar 5, 202616.3416.3615.8815.9115.91-2.63%106,913
Mar 4, 202616.2416.4016.1116.3416.341.43%184,500
Mar 3, 202616.2716.2815.9216.1116.11-1.71%138,119
Mar 2, 202616.3916.5016.2216.3916.39-1.56%164,863
Feb 27, 202616.5116.7216.5016.6516.650.06%75,419
Feb 26, 202616.8016.8016.4416.6416.64-0.95%130,687
Feb 25, 202616.9717.1216.7416.8016.80-0.12%81,945
Feb 24, 202616.8416.9016.8116.8216.820.30%115,720
Feb 23, 202616.7116.9516.7016.7716.77-0.06%108,777
Feb 20, 202616.9617.0116.6516.7816.78-3.73%130,038
Feb 19, 202617.4517.4717.2217.4316.87-0.40%185,286
Feb 18, 202617.3017.5817.2817.5016.941.80%170,123
Feb 17, 202617.0617.2217.0417.1916.641.24%163,008
Feb 13, 202616.7817.1316.7816.9816.431.13%149,342