Skip to main content
logo
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.19
-0.02 (-0.12%)
At close: May 22, 2026, 4:00 PM EDT
17.21
+0.02 (0.12%)
After-hours: May 22, 2026, 7:00 PM EDT

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.2317.4617.1717.1917.19-0.12%111,361
May 21, 202617.1017.2417.0017.2117.210.64%121,136
May 20, 202617.4717.6817.4717.6617.101.44%179,036
May 19, 202617.6417.6417.3017.4116.86-1.47%130,344
May 18, 202617.8517.8917.5517.6717.11-0.62%125,550
May 15, 202618.1918.2317.7717.7817.22-2.31%83,480
May 14, 202618.2518.3318.1218.2017.620.05%71,315
May 13, 202618.1418.2218.0918.1917.610.55%64,544
May 12, 202618.1018.2018.0218.0917.52-0.11%128,250
May 11, 202618.2218.4618.1018.1117.54-0.44%115,607
May 8, 202618.0318.1917.9518.1917.611.34%96,936
May 7, 202618.2518.2717.7517.9517.38-1.48%128,153
May 6, 202617.9618.2817.9418.2217.641.79%131,973
May 5, 202617.8918.0017.7517.9017.331.02%65,609
May 4, 202617.5517.8417.5517.7217.160.97%82,985
May 1, 202617.5417.6117.3817.5516.990.29%64,949
Apr 30, 202617.4617.6917.4617.5016.950.57%217,989
Apr 29, 202617.5517.6317.2917.4016.85-0.74%60,626
Apr 28, 202617.5317.7917.4417.5316.97-0.17%85,060
Apr 27, 202617.3717.6817.3717.5617.001.68%82,644
Apr 24, 202617.4517.4517.1717.2716.72-0.80%42,541
Apr 23, 202617.7017.8017.3617.4116.86-1.53%56,314
Apr 22, 202617.9217.9517.5717.6817.12-1.23%53,818
Apr 21, 202618.0118.1017.6717.9017.33-0.39%75,789
Apr 20, 202618.0618.1017.9017.9717.40-0.22%113,647
Apr 17, 202617.9518.1017.8718.0117.440.67%134,715
Apr 16, 202617.8817.9217.7717.8917.320.45%66,578
Apr 15, 202617.8317.9617.7417.8117.250.34%92,701
Apr 14, 202617.4817.8517.2217.7517.191.49%147,341
Apr 13, 202617.0817.4917.0817.4916.941.92%85,299
Apr 10, 202617.2517.3517.1217.1616.62-0.35%90,287
Apr 9, 202617.2017.3517.1517.2216.67-0.12%82,965
Apr 8, 202617.4117.4117.1117.2416.691.71%100,256
Apr 7, 202616.9716.9916.6216.9516.41-0.29%141,655
Apr 6, 202616.8717.0516.8617.0016.460.95%82,990
Apr 2, 202616.8216.8516.5916.8416.31-0.06%107,954
Apr 1, 202616.4216.9716.4216.8516.323.56%201,883
Mar 31, 202616.0316.5215.9816.2715.752.26%299,461
Mar 30, 202616.0916.1515.8215.9115.41-0.87%100,981
Mar 27, 202616.5216.5216.0116.0515.54-2.96%92,000
Mar 26, 202616.6516.7216.4716.5416.02-0.84%42,504
Mar 25, 202616.3116.7216.3116.6816.153.09%73,610
Mar 24, 202616.1216.2415.9516.1815.67-81,938
Mar 23, 202616.4416.5416.1216.1815.67-0.06%107,957
Mar 20, 202616.2516.3916.1516.1915.68-0.55%138,100
Mar 19, 202616.2516.3316.0816.2815.76-0.73%110,018
Mar 18, 202616.5316.6816.3516.4015.88-1.32%62,617
Mar 17, 202616.6816.7616.5016.6216.090.30%57,094
Mar 16, 202616.5016.8216.4216.5716.041.22%79,272
Mar 13, 202616.6516.8216.3616.3715.85-1.50%45,788