Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Abrdn Life Sciences Investors HQL

Full chart Compare
Set alert

Price alert · HQL

All alert types
18.28 USD -0.06 (-0.33%)

Regular-session close

18.50 +0.22 +1.20%

After hours · Nov 13, 7:01 PM ET

17.88 Day range 18.49
15.87 52-week range 22.67
YTD
+8.94%
1 year
+9.00%

HQL price history

HQL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.3418.4917.8818.28-0.06-0.33%105,665
Nov 12, 202618.8118.8118.2318.34-0.61-3.22%87,800
Nov 11, 202618.7718.9518.6018.95+0.28+1.50%78,000
Nov 10, 202618.5918.7918.2418.67+0.01+0.05%96,800
Nov 9, 202618.2118.7017.9718.66+0.57+3.15%136,400
Nov 6, 202617.3618.1117.3618.09+0.73+4.21%102,700
Nov 5, 202618.3618.3617.3017.36-1.00-5.45%157,100
Nov 4, 202618.5618.5617.9018.36+0.24+1.32%123,100
Nov 3, 202617.8518.2917.8518.12+0.14+0.78%130,100
Nov 2, 202618.4219.0017.8917.98-0.46-2.49%79,300
Oct 30, 202618.7718.7718.2518.44-0.30-1.60%86,500
Oct 29, 202618.5318.8218.4018.74+0.46+2.52%102,900
Oct 28, 202618.0718.3117.9918.28+0.28+1.56%93,000
Oct 27, 202617.6718.0017.6618.00+0.30+1.69%166,800
Oct 26, 202617.8517.8917.6017.70-0.03-0.17%70,700
Oct 23, 202617.9917.9917.5117.73-0.22-1.23%60,800
Oct 22, 202617.9118.1017.8117.95+0.03+0.17%118,600
Oct 21, 202617.8218.0717.8117.92+0.13+0.73%97,200
Oct 20, 202617.3117.8517.2117.79+0.76+4.46%99,000
Oct 19, 202616.6217.0816.5317.03+0.25+1.49%154,600
Oct 16, 202617.2517.4816.7116.78-0.46-2.67%122,900
Oct 15, 202617.2817.3917.1017.24+0.10+0.58%102,300
Oct 14, 202617.1917.2516.8117.14-0.12-0.70%157,600
Oct 13, 202617.9717.9717.1017.26-0.74-4.11%165,100
Oct 12, 202618.1818.2817.7918.00-0.15-0.83%86,400
Oct 9, 202617.6018.1817.4618.15+0.72+4.13%104,900
Oct 8, 202617.4617.4617.1317.43-0.13-0.74%108,100
Oct 7, 202617.5917.6917.3217.560.000.00%92,900
Oct 6, 202617.8617.9417.0517.56-0.12-0.68%186,900
Oct 5, 202617.7017.7417.1417.680.000.00%156,900
Oct 2, 202618.2018.2917.6017.68-0.49-2.70%245,600
Oct 1, 202618.6619.0118.0818.17-0.53-2.83%128,600
Sep 30, 202618.6019.2218.5318.70+0.21+1.14%92,400
Sep 29, 202618.9118.9118.3618.49-0.41-2.17%126,900
Sep 28, 202618.8718.9618.6018.90-0.07-0.37%105,600
Sep 25, 202619.4619.4618.8818.97-0.30-1.56%122,500
Sep 24, 202619.4519.5619.1419.27-0.29-1.48%115,700
Sep 23, 202619.8720.2019.4919.56-0.42-2.10%131,000
Sep 22, 202619.7520.0419.5919.98+0.39+1.99%109,700
Sep 21, 202619.5219.6619.4219.59+0.18+0.93%65,100
Sep 18, 202619.5719.7519.2519.41-0.16-0.82%87,400
Sep 17, 202619.5019.8019.4919.57+0.29+1.50%124,600
Sep 16, 202619.4419.5619.1619.28-0.11-0.57%158,900
Sep 15, 202619.8619.8619.2019.39-0.47-2.37%206,500
Sep 14, 202619.7619.9019.4619.86+0.10+0.51%128,600
Sep 11, 202619.8619.9619.5919.76-0.03-0.15%134,300
Sep 10, 202620.3420.3419.6819.79-0.55-2.70%151,100
Sep 9, 202620.6220.6720.2920.34-0.22-1.07%92,900
Sep 8, 202620.5320.6320.3020.56-0.08-0.39%121,300
Sep 4, 202620.7620.7620.4820.64-0.07-0.34%110,700
Sep 3, 202621.1721.1720.4220.71-0.27-1.29%136,300
Sep 2, 202620.9621.4320.7220.98+0.11+0.53%141,200
Sep 1, 202620.9321.1020.7620.87-0.05-0.24%108,400
Aug 31, 202620.9921.0320.7220.92-0.04-0.19%155,300
Aug 28, 202621.4521.5820.8520.96-0.59-2.74%164,300
Aug 27, 202621.5721.7021.4021.55+0.02+0.09%107,800
Aug 26, 202621.6621.8021.3121.53-0.14-0.65%121,200
Aug 25, 202621.7621.8321.5421.67+0.12+0.56%146,900
Aug 24, 202621.7821.7821.2621.55-0.83-3.71%94,700
Aug 21, 202622.1122.5122.1122.38+0.30+1.36%171,400
Aug 20, 202622.5022.6222.0022.08-0.59-2.60%208,300
Aug 19, 202621.9322.6721.9322.67+0.95+4.37%292,500
Aug 18, 202621.3921.7221.1921.72+0.35+1.64%172,100
Aug 17, 202621.1921.4621.0221.37+0.27+1.28%128,500
Aug 14, 202621.0921.2520.8921.10-0.05-0.24%111,200

65 days, newest first. Daily bars as drawn on the HQL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.