Indicators

abrdn Life Sciences Investors (NY: HQL )

13.14 +0.09 (+0.69%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.86	13.91	13.71	13.84	164,672	-0.02(-0.16%)
Nov 27, 2020	13.69	13.91	13.69	13.86	80,267	+0.22(+1.63%)
Nov 25, 2020	13.66	13.69	13.54	13.64	86,619	+0.08(+0.60%)
Nov 24, 2020	13.44	13.57	13.38	13.56	131,876	+0.12(+0.86%)
Nov 23, 2020	13.38	13.44	13.32	13.44	123,084	+0.18(+1.36%)
Nov 20, 2020	13.25	13.34	13.22	13.26	68,626	-0.01(-0.11%)
Nov 19, 2020	13.25	13.30	13.22	13.27	58,757	+0.02(+0.16%)
Nov 18, 2020	13.50	13.50	13.22	13.25	97,243	-0.25(-1.88%)
Nov 17, 2020	13.35	13.51	13.22	13.51	117,206	+0.14(+1.03%)
Nov 16, 2020	13.30	13.39	13.25	13.37	132,969	+0.16(+1.21%)
Nov 13, 2020	13.01	13.25	13.01	13.21	82,710	+0.25(+1.90%)
Nov 12, 2020	13.04	13.08	12.85	12.96	109,530	-0.04(-0.33%)
Nov 11, 2020	12.88	13.15	12.87	13.01	139,121	+0.17(+1.30%)
Nov 10, 2020	12.82	12.93	12.70	12.84	139,379	-0.01(-0.06%)
Nov 09, 2020	13.40	13.45	12.78	12.85	155,883	-0.01(-0.06%)
Nov 06, 2020	13.16	13.16	12.78	12.85	134,767	-0.25(-1.93%)
Nov 05, 2020	13.27	13.27	13.04	13.11	153,106	+0.02(+0.17%)
Nov 04, 2020	12.65	13.22	12.65	13.09	180,257	+0.65(+5.24%)
Nov 03, 2020	12.28	12.43	12.22	12.43	112,854	+0.27(+2.20%)

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.