Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.53
-0.03 (-0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5317.7917.4417.5317.53-0.17%85,060
Apr 27, 202617.3717.6817.3717.5617.561.68%82,638
Apr 24, 202617.4517.4517.1717.2717.27-0.80%42,541
Apr 23, 202617.7017.8017.3617.4117.41-1.53%56,314
Apr 22, 202617.9217.9517.5717.6817.68-1.23%53,818
Apr 21, 202618.0118.1017.6717.9017.90-0.39%75,788
Apr 20, 202618.0618.1017.9017.9717.97-0.22%113,637
Apr 17, 202617.9518.1017.8718.0118.010.67%134,715
Apr 16, 202617.8817.9217.7717.8917.890.45%66,578
Apr 15, 202617.8317.9617.7417.8117.810.34%92,701
Apr 14, 202617.4817.8517.2217.7517.751.49%147,341
Apr 13, 202617.0817.4917.0817.4917.491.92%85,299
Apr 10, 202617.2517.3517.1217.1617.16-0.35%90,247
Apr 9, 202617.2017.3517.1517.2217.22-0.12%82,965
Apr 8, 202617.4117.4117.1117.2417.241.71%99,606
Apr 7, 202616.9716.9916.6216.9516.95-0.29%141,310
Apr 6, 202616.8717.0516.8617.0017.000.95%82,984
Apr 2, 202616.8216.8516.5916.8416.84-0.06%107,954
Apr 1, 202616.4216.9716.4216.8516.853.56%201,808
Mar 31, 202616.0316.5215.9816.2716.272.26%299,371
Mar 30, 202616.0916.1515.8215.9115.91-0.87%100,981
Mar 27, 202616.5216.5216.0116.0516.05-2.96%92,000
Mar 26, 202616.6516.7216.4716.5416.54-0.84%40,877
Mar 25, 202616.3116.7216.3116.6816.683.09%73,610
Mar 24, 202616.1216.2415.9516.1816.18-81,938
Mar 23, 202616.4416.5416.1216.1816.18-0.06%107,957
Mar 20, 202616.2516.3916.1516.1916.19-0.55%138,100
Mar 19, 202616.2516.3316.0816.2816.28-0.73%110,018
Mar 18, 202616.5316.6816.3516.4016.40-1.32%62,551
Mar 17, 202616.6816.7616.5016.6216.620.30%57,024
Mar 16, 202616.5016.8216.4216.5716.571.22%79,272
Mar 13, 202616.6516.8216.3616.3716.37-1.50%45,788
Mar 12, 202616.7916.8416.5816.6216.62-1.48%170,293
Mar 11, 202616.7816.9216.7316.8716.870.72%143,394
Mar 10, 202616.3216.8016.3216.7516.752.76%157,931
Mar 9, 202615.8716.3615.8416.3016.302.71%112,211
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