Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
16.05
+0.18 (1.13%)
Mar 9, 2026, 2:30 PM EDT - Market open

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8716.2515.8416.05-1.13%69,811
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
Feb 12, 202616.9416.9916.7516.7916.25-0.94%121,912
Feb 11, 202617.0617.0616.8016.9516.410.18%130,899
Feb 10, 202616.9417.0716.9116.9216.38-0.06%109,278
Feb 9, 202616.9016.9316.7716.9316.390.18%130,562
Feb 6, 202616.7216.9016.7116.9016.361.68%111,321
Feb 5, 202617.0517.1416.6116.6216.09-2.64%141,569
Feb 4, 202617.3517.3516.8717.0716.52-0.58%235,698
Feb 3, 202617.2917.4517.0217.1716.620.06%118,908
Feb 2, 202616.9617.2416.9617.1616.611.18%121,957
Jan 30, 202617.0017.0816.8016.9616.42-0.59%66,742
Jan 29, 202617.0517.0616.8917.0616.510.12%73,206
Jan 28, 202617.3317.3416.9517.0416.49-1.45%126,970
Jan 27, 202617.2017.4017.1617.2916.730.12%66,389
Jan 26, 202617.2517.3817.1517.2716.720.06%62,640
Jan 23, 202617.3517.5017.1017.2616.71-0.23%168,535
Jan 22, 202617.1117.4017.0517.3016.741.76%148,534
Jan 21, 202616.7417.0816.6917.0016.452.10%120,295
Jan 20, 202616.4716.6716.3516.6516.120.24%97,059
Jan 16, 202616.6416.8116.5616.6116.080.06%202,117
Jan 15, 202617.0117.0116.6016.6016.07-1.54%129,536
Jan 14, 202616.7116.8616.6416.8616.321.02%134,197
Jan 13, 202616.7516.8616.4016.6916.15-0.36%174,660
Jan 12, 202616.8716.9916.4616.7516.21-0.83%180,481
Jan 9, 202616.9117.0716.7716.8916.350.72%122,325
Jan 8, 202617.0917.0916.6816.7716.23-2.10%180,416
Jan 7, 202616.8217.2916.6717.1316.582.88%155,323
Jan 6, 202616.5216.8316.5216.6516.120.79%169,250
Jan 5, 202616.8716.8716.1516.5215.99-1.49%193,539
Jan 2, 202616.9316.9816.6016.7716.23-0.06%139,504
Dec 31, 202516.8316.8416.7416.7816.24-0.30%71,865
Dec 30, 202517.0717.0716.6716.8316.29-1.06%159,928
Dec 29, 202517.2117.2116.9317.0116.46-1.28%149,387
Dec 26, 202517.3117.3517.1417.2316.68-0.35%85,559
Dec 24, 202517.2717.3617.2117.2916.730.23%66,258
Dec 23, 202517.1117.2517.0117.2516.700.88%189,275
Dec 22, 202516.8917.2016.8917.1016.551.24%122,893
Dec 19, 202516.6516.9616.6516.8916.351.32%122,349
Dec 18, 202516.8016.8316.5516.6716.13-0.60%59,681
Dec 17, 202516.9017.0716.7216.7716.23-0.24%103,745
Dec 16, 202517.1317.1316.7516.8116.27-1.35%157,755
Dec 15, 202517.1817.2516.9517.0416.49-0.58%59,198
Dec 12, 202517.1817.2317.0317.1416.59-0.58%110,699
Dec 11, 202517.2617.3517.1617.2416.69-0.12%119,516
Dec 10, 202517.1817.2817.0917.2616.711.05%95,611
Dec 9, 202517.3017.3717.0317.0816.53-0.76%171,062
Dec 8, 202517.2717.3017.1117.2116.660.64%136,789
Dec 5, 202517.2917.3316.9217.1016.55-0.52%218,211
Dec 4, 202517.0017.2616.9517.1916.640.41%106,217
Dec 3, 202516.9517.1716.9217.1216.571.24%88,929
Dec 2, 202517.3117.3416.8616.9116.37-2.20%130,859
Dec 1, 202517.6717.7017.2017.2916.73-2.15%109,829
Nov 28, 202517.5917.6717.5617.6717.101.09%95,716
Nov 26, 202517.4417.6517.4417.4816.920.75%131,065
Nov 25, 202517.3317.4817.2817.3516.790.64%122,313
Nov 24, 202516.9917.2416.9017.2416.692.56%224,446
Nov 21, 202516.5116.9516.3516.8116.27-0.18%210,668
Nov 20, 202517.4517.4516.7716.8415.82-1.98%190,583
Nov 19, 202517.2817.4217.1117.1816.13-0.41%120,364
Nov 18, 202517.2217.3816.9917.2516.200.52%186,312
Nov 17, 202516.9817.3516.9417.1616.121.12%237,766
Nov 14, 202516.8117.1016.5116.9715.941.19%112,517
Nov 13, 202517.0317.0616.6916.7715.75-1.24%105,360
Nov 12, 202517.0017.1016.8216.9815.951.31%178,076
Nov 11, 202516.2016.8216.2016.7615.744.23%114,012
Nov 10, 202516.1916.2916.0016.0815.100.94%116,177
Nov 7, 202516.0616.1115.6715.9314.96-0.81%224,932
Nov 6, 202516.4016.4116.0316.0615.08-1.47%133,968
Nov 5, 202516.5316.5516.2016.3015.31-1.98%182,567
Nov 4, 202516.9416.9416.5116.6315.62-2.75%250,111
Nov 3, 202517.2517.3816.5817.1016.06-3.66%468,776
Oct 31, 202517.7017.8017.6217.7516.670.85%231,694
Oct 30, 202517.4917.6917.4117.6016.530.63%203,172
Oct 29, 202517.7917.7917.4117.4916.43-1.07%190,761
Oct 28, 202517.4017.6917.2717.6816.601.90%280,722
Oct 27, 202516.9917.3516.9517.3516.293.15%323,101
Oct 24, 202516.7916.8816.6116.8215.802.62%750,467
Oct 23, 202516.4416.4416.2316.3915.390.24%104,059
Oct 22, 202516.8116.8116.2116.3515.35-2.79%208,424
Oct 21, 202516.9216.9216.7416.8215.80-0.12%100,380
Oct 20, 202516.5416.9016.5416.8415.822.06%224,485
Oct 17, 202516.5416.6716.2916.5015.50-0.48%139,485
Oct 16, 202516.5616.9216.4516.5815.570.79%344,151
Oct 15, 202516.2516.4816.2116.4515.451.48%208,020
Oct 14, 202516.2016.3016.0416.2115.220.19%158,102