Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Life Sciences Investors (NY: HQL )

13.44 -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.849 8.850 8.616 8.642 176,715 -0.18(-2.05%)
Oct 28, 2016 8.962 8.962 8.776 8.823 164,603 -0.15(-1.72%)
Oct 27, 2016 9.045 9.117 8.978 8.978 98,549 +0.00(+0.00%)
Oct 26, 2016 8.926 9.029 8.885 8.978 179,742 +0.08(+0.87%)
Oct 25, 2016 8.962 8.983 8.890 8.900 147,026 -0.04(-0.46%)
Oct 24, 2016 8.957 8.973 8.885 8.941 118,140 +0.02(+0.17%)
Oct 21, 2016 8.911 8.965 8.843 8.926 185,524 +0.02(+0.17%)
Oct 20, 2016 8.792 8.941 8.792 8.911 248,683 +0.11(+1.29%)
Oct 19, 2016 8.962 8.972 8.787 8.797 248,911 -0.13(-1.50%)
Oct 18, 2016 8.890 8.994 8.859 8.931 195,209 +0.11(+1.23%)
Oct 17, 2016 8.926 8.926 8.776 8.823 236,776 -0.08(-0.87%)
Oct 14, 2016 9.107 9.117 8.900 8.900 176,244 -0.15(-1.71%)
Oct 13, 2016 9.014 9.168 8.988 9.055 119,175 -0.04(-0.40%)
Oct 12, 2016 9.241 9.323 9.091 9.091 170,247 -0.17(-1.84%)
Oct 11, 2016 9.457 9.457 9.184 9.261 200,795 -0.32(-3.34%)
Oct 10, 2016 9.494 9.617 9.494 9.581 145,342 +0.14(+1.48%)
Oct 07, 2016 9.519 9.530 9.359 9.442 187,229 -0.08(-0.81%)
Oct 06, 2016 9.623 9.623 9.519 9.519 143,477 -0.13(-1.39%)
Oct 05, 2016 9.623 9.751 9.623 9.653 143,127 +0.10(+1.03%)
Oct 04, 2016 9.690 9.726 9.555 9.555 159,874 -0.15(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.