abrdn Life Sciences Investors (HQL)

Historical Prices For abrdn Life Sciences Investors (HQL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	16.95	17.17	16.92	17.12	88,929	17.12
12/02/2025	17.31	17.34	16.86	16.91	130,859	16.91
12/01/2025	17.67	17.70	17.20	17.29	109,829	17.29
11/28/2025	17.59	17.67	17.56	17.67	95,716	17.67
11/26/2025	17.44	17.65	17.43	17.48	131,065	17.48
11/25/2025	17.33	17.48	17.28	17.35	122,313	17.35
11/24/2025	16.99	17.24	16.90	17.24	224,446	17.24
11/21/2025	16.51	16.95	16.35	16.81	210,668	16.81
11/20/2025	17.45	17.45	16.77	16.84	190,583	16.34
11/19/2025	17.28	17.42	17.11	17.18	120,364	16.67
11/18/2025	17.22	17.38	16.99	17.25	186,312	16.74
11/17/2025	16.98	17.35	16.93	17.16	237,766	16.65
11/14/2025	16.81	17.10	16.51	16.97	112,517	16.47
11/13/2025	17.03	17.06	16.69	16.77	105,360	16.27
11/12/2025	17.00	17.09	16.82	16.98	178,076	16.48
11/11/2025	16.20	16.82	16.20	16.76	113,998	16.26
11/10/2025	16.19	16.29	16.00	16.08	116,167	15.60
11/07/2025	16.06	16.11	15.66	15.93	224,932	15.46
11/06/2025	16.40	16.41	16.03	16.06	133,968	15.58
11/05/2025	16.53	16.55	16.20	16.30	182,567	15.82
11/04/2025	16.94	16.94	16.51	16.63	250,111	16.14
11/03/2025	17.25	17.38	16.58	17.10	468,776	16.59
10/31/2025	17.70	17.80	17.62	17.75	231,694	17.22
10/30/2025	17.49	17.69	17.41	17.60	203,172	17.08
10/29/2025	17.79	17.79	17.41	17.49	190,761	16.97
10/28/2025	17.40	17.69	17.27	17.68	280,722	17.16
10/27/2025	16.99	17.35	16.95	17.35	323,101	16.83
10/24/2025	16.79	16.88	16.61	16.82	750,467	16.32
10/23/2025	16.44	16.44	16.23	16.39	104,059	15.90
10/22/2025	16.81	16.81	16.21	16.35	208,278	15.86
10/21/2025	16.92	16.92	16.74	16.82	100,380	16.32
10/20/2025	16.54	16.90	16.54	16.84	224,485	16.34
10/17/2025	16.54	16.67	16.29	16.50	139,485	16.01
10/16/2025	16.56	16.92	16.45	16.58	344,151	16.09
10/15/2025	16.25	16.48	16.21	16.45	208,020	15.96
10/14/2025	16.20	16.30	16.04	16.21	158,102	15.73
10/13/2025	16.15	16.18	16.03	16.18	106,363	15.70
10/10/2025	16.19	16.20	15.83	16.00	243,946	15.52
10/09/2025	16.07	16.23	16.03	16.10	179,051	15.62
10/08/2025	15.89	16.05	15.79	15.98	183,437	15.51
10/07/2025	15.76	15.80	15.60	15.79	133,603	15.32
10/06/2025	15.85	15.95	15.62	15.66	289,778	15.20
10/03/2025	15.75	15.90	15.63	15.77	181,958	15.30
10/02/2025	15.74	15.75	15.48	15.57	269,647	15.11
10/01/2025	15.52	15.83	15.47	15.76	313,765	15.29
9/30/2025	15.28	15.52	15.21	15.51	247,941	15.05
9/29/2025	14.92	15.25	14.89	15.25	217,805	14.80
9/26/2025	14.37	14.89	14.37	14.89	324,894	14.45
9/25/2025	14.50	14.57	14.28	14.35	266,122	13.92
9/24/2025	14.15	14.46	14.11	14.38	634,225	13.95
9/23/2025	14.06	14.15	14.06	14.11	67,659	13.69
9/22/2025	14.09	14.20	14.06	14.12	95,885	13.70
9/19/2025	14.15	14.24	14.06	14.08	91,758	13.66
9/18/2025	14.03	14.15	14.01	14.15	113,723	13.73
9/17/2025	14.04	14.10	13.90	13.95	91,536	13.54
9/16/2025	13.99	14.06	13.89	13.94	74,146	13.53
9/15/2025	14.20	14.20	13.88	13.93	97,880	13.52
9/12/2025	14.30	14.30	14.10	14.17	88,961	13.75
9/11/2025	14.15	14.29	14.15	14.27	90,350	13.85
9/10/2025	14.27	14.30	14.07	14.13	99,647	13.71
9/09/2025	14.21	14.25	14.13	14.25	97,092	13.83
9/08/2025	14.37	14.38	14.18	14.23	78,779	13.81
9/05/2025	14.18	14.33	14.16	14.32	117,932	13.89
9/04/2025	14.13	14.16	14.03	14.11	154,791	13.69