Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
19.25
+0.22 (1.16%)
At close: Jun 26, 2026, 4:00 PM EDT
19.28
+0.02 (0.13%)
After-hours: Jun 26, 2026, 7:00 PM EDT

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0119.4019.0119.2519.251.16%157,748
Jun 25, 202619.0019.3318.9519.0319.030.74%147,858
Jun 24, 202618.7619.0018.7218.8918.891.40%163,612
Jun 23, 202618.3418.7618.3018.6318.631.58%140,428
Jun 22, 202618.1518.4918.1518.3418.342.12%165,998
Jun 18, 202618.0718.1417.8617.9617.960.56%120,519
Jun 17, 202617.4717.8617.4717.8617.864.20%167,653
Jun 16, 202617.1817.2817.0117.1417.14-0.12%60,552
Jun 15, 202617.2117.2517.0117.1617.161.24%92,493
Jun 12, 202616.8917.1116.7616.9516.950.53%100,189
Jun 11, 202616.5916.9516.5016.8616.862.12%139,129
Jun 10, 202616.7817.0116.4816.5116.51-1.61%88,241
Jun 9, 202616.8216.9516.3416.7816.780.66%165,812
Jun 8, 202617.0717.0916.6016.6716.67-1.48%69,466
Jun 5, 202617.2517.2916.5916.9216.92-2.03%126,729
Jun 4, 202617.0017.3817.0017.2717.272.01%63,588
Jun 3, 202617.1317.1316.9016.9316.93-1.46%130,846
Jun 2, 202617.5517.5517.0517.1817.18-2.39%146,066
Jun 1, 202617.8417.8517.4517.6017.60-1.46%99,500
May 29, 202617.7617.9117.7517.8617.861.08%64,897
May 28, 202617.6217.7717.5617.6717.670.80%118,559
May 27, 202617.4417.6617.4417.5317.530.92%67,103
May 26, 202617.2217.3817.2117.3717.371.05%94,547
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
Mar 12, 202616.7916.8416.5816.6216.09-1.48%170,293
Mar 11, 202616.7816.9216.7316.8716.340.72%143,460
Mar 10, 202616.3216.8016.3216.7516.222.76%157,931
Mar 9, 202615.8716.3615.8416.3015.782.71%112,213
Mar 6, 202615.8315.8915.6615.8715.37-0.25%106,479
Mar 5, 202616.3416.3615.8815.9115.41-2.63%106,913
Mar 4, 202616.2416.4016.1116.3415.821.43%184,500
Mar 3, 202616.2716.2815.9216.1115.60-1.71%138,119
Mar 2, 202616.3916.5016.2216.3915.87-1.56%164,863
Feb 27, 202616.5116.7216.5016.6516.120.06%75,619
Feb 26, 202616.8016.8016.4416.6416.11-0.95%130,689
Feb 25, 202616.9717.1216.7416.8016.27-0.12%81,945
Feb 24, 202616.8416.9016.8116.8216.290.30%115,720
Feb 23, 202616.7116.9516.7016.7716.24-0.06%108,777
Feb 20, 202616.9617.0116.6516.7816.25-0.53%130,538
Feb 19, 202617.4517.4717.2217.4316.34-0.40%185,286
Feb 18, 202617.3017.5817.2817.5016.401.80%170,123
Feb 17, 202617.0617.2217.0417.1916.111.24%163,008
Feb 13, 202616.7817.1316.7816.9815.911.13%149,342
Feb 12, 202616.9416.9916.7516.7915.74-0.94%121,912
Feb 11, 202617.0617.0616.8016.9515.890.18%130,899
Feb 10, 202616.9417.0716.9116.9215.86-0.06%109,278
Feb 9, 202616.9016.9316.7716.9315.870.18%130,562
Feb 6, 202616.7216.9016.7116.9015.841.68%111,321
Feb 5, 202617.0517.1416.6116.6215.58-2.64%141,569
Feb 4, 202617.3517.3516.8717.0716.00-0.58%235,698
Feb 3, 202617.2917.4517.0217.1716.090.06%118,908