Abrdn Life Sciences Investors (HQL)

NYSE: HQL · Real-Time Price · USD

18.70

+0.21 (1.14%)

At close: Sep 30, 2026, 4:00 PM EDT

18.70

0.00 (0.00%)

After-hours: Sep 30, 2026, 4:15 PM EDT

HQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.60	19.22	18.53	18.67	-	0.97%	90,066
Sep 29, 2026	18.91	18.91	18.36	18.49	18.49	-2.17%	126,875
Sep 28, 2026	18.87	18.96	18.60	18.90	18.90	-0.37%	105,580
Sep 25, 2026	19.46	19.46	18.88	18.97	18.97	-1.56%	122,517
Sep 24, 2026	19.45	19.56	19.14	19.27	19.27	-1.48%	115,685
Sep 23, 2026	19.87	20.20	19.49	19.56	19.56	-2.10%	131,028
Sep 22, 2026	19.75	20.04	19.59	19.98	19.98	1.99%	109,659
Sep 21, 2026	19.52	19.66	19.42	19.59	19.59	0.93%	65,063
Sep 18, 2026	19.57	19.75	19.25	19.41	19.41	-0.82%	87,447
Sep 17, 2026	19.50	19.80	19.49	19.57	19.57	1.50%	123,778
Sep 16, 2026	19.44	19.56	19.16	19.28	19.28	-0.57%	158,881
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