abrdn Life Sciences Investors (NY:HQL)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	17.09	17.09	16.68	16.77	180,416	-0.36(-2.10%)
Jan 07, 2026	16.82	17.29	16.67	17.13	155,323	+0.48(+2.88%)
Jan 06, 2026	16.52	16.83	16.52	16.65	169,221	+0.13(+0.79%)
Jan 05, 2026	16.87	16.87	16.15	16.52	193,539	-0.25(-1.49%)
Jan 02, 2026	16.93	16.98	16.60	16.77	139,504	-0.01(-0.06%)
Dec 31, 2025	16.83	16.84	16.74	16.78	71,865	-0.05(-0.30%)
Dec 30, 2025	17.07	17.07	16.67	16.83	159,928	-0.18(-1.06%)
Dec 29, 2025	17.21	17.21	16.93	17.01	149,105	-0.22(-1.28%)
Dec 26, 2025	17.31	17.35	17.14	17.23	85,559	-0.06(-0.35%)
Dec 24, 2025	17.27	17.36	17.21	17.29	66,258	+0.04(+0.23%)
Dec 23, 2025	17.11	17.25	17.01	17.25	189,275	+0.15(+0.88%)
Dec 22, 2025	16.89	17.20	16.89	17.10	122,893	+0.21(+1.24%)
Dec 19, 2025	16.65	16.96	16.65	16.89	122,349	+0.22(+1.32%)
Dec 18, 2025	16.80	16.83	16.55	16.67	59,681	-0.10(-0.60%)
Dec 17, 2025	16.90	17.07	16.72	16.77	103,288	-0.04(-0.24%)
Dec 16, 2025	17.13	17.13	16.75	16.81	157,755	-0.23(-1.35%)
Dec 15, 2025	17.18	17.25	16.95	17.04	59,198	-0.10(-0.58%)
Dec 12, 2025	17.18	17.23	17.03	17.14	110,699	-0.10(-0.58%)
Dec 11, 2025	17.26	17.35	17.16	17.24	119,516	-0.02(-0.12%)
Dec 10, 2025	17.18	17.28	17.09	17.26	95,611	+0.18(+1.05%)
Dec 09, 2025	17.30	17.37	17.02	17.08	171,062	-0.13(-0.76%)
Dec 08, 2025	17.27	17.30	17.11	17.21	136,789	+0.11(+0.64%)
Dec 05, 2025	17.29	17.33	16.92	17.10	218,211	-0.09(-0.52%)
Dec 04, 2025	17.00	17.26	16.95	17.19	106,217	+0.07(+0.41%)
Dec 03, 2025	16.95	17.17	16.92	17.12	88,929	+0.21(+1.24%)
Dec 02, 2025	17.31	17.34	16.86	16.91	130,859	-0.38(-2.20%)
Dec 01, 2025	17.67	17.70	17.20	17.29	109,829	-0.38(-2.15%)
Nov 28, 2025	17.59	17.67	17.56	17.67	95,716	+0.19(+1.09%)
Nov 26, 2025	17.44	17.65	17.43	17.48	131,065	+0.13(+0.75%)
Nov 25, 2025	17.33	17.48	17.28	17.35	122,313	+0.11(+0.64%)
Nov 24, 2025	16.99	17.24	16.90	17.24	224,446	+0.43(+2.56%)
Nov 21, 2025	16.51	16.95	16.35	16.81	210,668	+0.47(+2.88%)
Nov 20, 2025	16.93	16.93	16.27	16.34	196,414	-0.33(-1.98%)
Nov 19, 2025	16.77	16.90	16.60	16.67	124,047	-0.07(-0.41%)
Nov 18, 2025	16.71	16.86	16.49	16.74	192,013	+0.09(+0.52%)
Nov 17, 2025	16.48	16.83	16.43	16.65	245,041	+0.18(+1.12%)
Nov 14, 2025	16.31	16.59	16.02	16.47	115,959	+0.19(+1.19%)
Nov 13, 2025	16.52	16.55	16.19	16.27	108,583	-0.20(-1.24%)
Nov 12, 2025	16.50	16.59	16.32	16.48	183,525	+0.21(+1.31%)
Nov 11, 2025	15.72	16.32	15.72	16.26	117,486	+0.66(+4.23%)
Nov 10, 2025	15.71	15.81	15.52	15.60	119,721	+0.15(+0.94%)
Nov 07, 2025	15.58	15.63	15.20	15.46	231,814	-0.13(-0.81%)
Nov 06, 2025	15.91	15.92	15.55	15.58	138,067	-0.23(-1.47%)
Nov 05, 2025	16.04	16.06	15.72	15.82	188,153	-0.32(-1.98%)
Nov 04, 2025	16.44	16.44	16.02	16.14	257,764	-0.46(-2.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.