Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
13.24
-0.03 (-0.23%)
At close: Jul 30, 2025, 4:00 PM
13.24
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202513.3613.3813.3413.34-0.53%88,135
Jul 29, 202513.3313.3313.2213.2713.27-0.23%64,020
Jul 28, 202513.4113.4413.2613.3013.30-0.60%95,654
Jul 25, 202513.3013.4313.2513.3813.380.38%118,369
Jul 24, 202513.4113.5213.3313.3313.33-0.52%117,239
Jul 23, 202513.3813.4513.2813.4013.400.75%209,760
Jul 22, 202513.0113.3113.0113.3013.302.23%113,837
Jul 21, 202513.3813.4013.0113.0113.01-3.63%210,211
Jul 18, 202513.1813.5013.0113.5013.502.58%428,336
Jul 17, 202513.0713.2313.0713.1613.160.84%111,845
Jul 16, 202512.9813.0812.9413.0513.050.69%107,406
Jul 15, 202513.2113.2112.8712.9612.96-0.99%126,162
Jul 14, 202512.9913.1912.9913.0913.090.08%179,851
Jul 11, 202513.3013.3013.0813.0813.08-2.39%89,585
Jul 10, 202513.3013.4513.2813.4013.401.13%120,235
Jul 9, 202513.0113.2913.0013.2513.251.92%172,689
Jul 8, 202512.9513.0812.9513.0013.000.54%71,599
Jul 7, 202513.0913.0912.8412.9312.93-1.22%87,094
Jul 3, 202513.0213.1113.0013.0913.090.54%81,951
Jul 2, 202512.9313.0412.8713.0213.020.85%133,853
Jul 1, 202512.8113.0212.7212.9112.910.78%131,150
Jun 30, 202512.7812.8312.7312.8112.810.23%88,622
Jun 27, 202512.7812.8712.7112.7812.780.24%42,769
Jun 26, 202512.7912.8312.7012.7512.75-0.08%46,436
Jun 25, 202512.8212.8312.6712.7612.76-0.23%100,244
Jun 24, 202512.5812.8012.4912.7912.792.57%90,457
Jun 23, 202512.6012.6212.3412.4712.47-0.87%71,366
Jun 20, 202512.7412.7412.5012.5812.58-0.24%74,883
Jun 18, 202512.6612.7212.5512.6112.610.08%107,274
Jun 17, 202512.8212.8212.5812.6012.60-1.79%101,608
Jun 16, 202512.9613.0012.7012.8312.83-0.16%105,377
Jun 13, 202512.8112.9512.7712.8512.85-1.00%75,266
Jun 12, 202513.0213.0512.8412.9812.98-0.31%82,526
Jun 11, 202513.0413.1212.9313.0213.020.62%90,038
Jun 10, 202512.8613.0312.8612.9412.941.09%102,241
Jun 9, 202512.7512.9112.7512.8012.80-0.08%124,095
Jun 6, 202512.6512.8312.6512.8112.812.23%72,040
Jun 5, 202512.5712.6812.4912.5312.53-0.16%62,397
Jun 4, 202512.6112.7312.5512.5512.55-0.16%68,945
Jun 3, 202512.3712.5712.2912.5712.572.11%79,065
Jun 2, 202512.2612.3612.1512.3112.310.57%105,823
May 30, 202512.4312.4312.1212.2412.24-1.92%143,945
May 29, 202512.3012.5312.2812.4812.482.46%75,174
May 28, 202512.3512.4012.1812.1812.18-1.38%81,733
May 27, 202512.4312.5512.3012.3512.35-98,399
May 23, 202512.1412.3512.1412.3512.351.48%67,723
May 22, 202512.1212.2512.1212.1712.17-3.03%164,946
May 21, 202512.6212.7312.5512.5512.12-1.34%165,467
May 20, 202512.5112.7212.4512.7212.292.17%139,754
May 19, 202512.2512.5212.2212.4512.030.97%145,727