Skip to main content
Abrdn Life Sciences Investors (HQL)
NYSE: HQL · Real-Time Price · USD
17.10
-0.09 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
17.28
+0.18 (1.05%)
After-hours: Dec 5, 2025, 7:16 PM EST

HQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2917.3316.9217.1017.10-0.52%218,210
Dec 4, 202517.0017.2616.9517.1917.190.41%106,217
Dec 3, 202516.9517.1716.9217.1217.121.24%88,929
Dec 2, 202517.3117.3416.8616.9116.91-2.20%130,859
Dec 1, 202517.6717.7017.2017.2917.29-2.15%109,829
Nov 28, 202517.5917.6717.5617.6717.671.09%95,651
Nov 26, 202517.4417.6517.4417.4817.480.75%131,065
Nov 25, 202517.3317.4817.2817.3517.350.64%122,313
Nov 24, 202516.9917.2416.9017.2417.242.56%224,446
Nov 21, 202516.5116.9516.3516.8116.81-0.18%210,668
Nov 20, 202517.4517.4516.7716.8416.34-1.98%190,583
Nov 19, 202517.2817.4217.1117.1816.67-0.41%120,364
Nov 18, 202517.2217.3816.9917.2516.740.52%186,312
Nov 17, 202516.9817.3516.9417.1616.651.12%237,766
Nov 14, 202516.8117.1016.5116.9716.471.19%112,517
Nov 13, 202517.0317.0616.6916.7716.27-1.24%105,360
Nov 12, 202517.0017.1016.8216.9816.481.31%178,076
Nov 11, 202516.2016.8216.2016.7616.264.23%114,012
Nov 10, 202516.1916.2916.0016.0815.600.94%116,177
Nov 7, 202516.0616.1115.6715.9315.46-0.81%224,932
Nov 6, 202516.4016.4116.0316.0615.58-1.47%133,968
Nov 5, 202516.5316.5516.2016.3015.82-1.98%182,567
Nov 4, 202516.9416.9416.5116.6316.14-2.75%250,111
Nov 3, 202517.2517.3816.5817.1016.59-3.66%468,776
Oct 31, 202517.7017.8017.6217.7517.220.85%231,694
Oct 30, 202517.4917.6917.4117.6017.080.63%203,172
Oct 29, 202517.7917.7917.4117.4916.97-1.07%190,761
Oct 28, 202517.4017.6917.2717.6817.161.90%280,722
Oct 27, 202516.9917.3516.9517.3516.833.15%323,101
Oct 24, 202516.7916.8816.6116.8216.322.62%750,467
Oct 23, 202516.4416.4416.2316.3915.900.24%104,059
Oct 22, 202516.8116.8116.2116.3515.86-2.79%208,424
Oct 21, 202516.9216.9216.7416.8216.32-0.12%100,380
Oct 20, 202516.5416.9016.5416.8416.342.06%224,485
Oct 17, 202516.5416.6716.2916.5016.01-0.48%139,485
Oct 16, 202516.5616.9216.4516.5816.090.79%344,151
Oct 15, 202516.2516.4816.2116.4515.961.48%208,020
Oct 14, 202516.2016.3016.0416.2115.730.19%158,102
Oct 13, 202516.1516.1816.0316.1815.701.12%106,363
Oct 10, 202516.1916.2015.8316.0015.52-0.62%243,946
Oct 9, 202516.0716.2316.0316.1015.620.75%179,051
Oct 8, 202515.8916.0515.7915.9815.511.20%183,437
Oct 7, 202515.7615.8015.6015.7915.320.83%133,603
Oct 6, 202515.8515.9515.6215.6615.20-0.70%289,778
Oct 3, 202515.7515.9015.6315.7715.301.28%181,958
Oct 2, 202515.7415.7515.4815.5715.11-1.21%269,647
Oct 1, 202515.5215.8315.4815.7615.291.61%313,765
Sep 30, 202515.2815.5215.2115.5115.051.70%247,942
Sep 29, 202514.9215.2514.8915.2514.802.42%217,805
Sep 26, 202514.3714.8914.3714.8914.453.76%324,894