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

abrdn Life Sciences Investors (NY: HQL )

13.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2016 9.447 9.447 9.253 9.299 208,877 -0.12(-1.29%)
Nov 29, 2016 9.394 9.452 9.315 9.420 156,183 +0.06(+0.68%)
Nov 28, 2016 9.520 9.526 9.352 9.357 149,093 -0.18(-1.93%)
Nov 25, 2016 9.536 9.557 9.478 9.542 48,253 +0.00(+0.00%)
Nov 23, 2016 9.542 9.542 9.542 0 +0.08(+0.84%)
Nov 22, 2016 9.602 9.602 9.406 9.462 186,106 -0.07(-0.70%)
Nov 21, 2016 9.545 9.602 9.504 9.530 167,046 +0.04(+0.44%)
Nov 18, 2016 9.679 9.700 9.483 9.488 146,207 -0.14(-1.50%)
Nov 17, 2016 9.684 9.689 9.612 9.633 135,297 -0.08(-0.80%)
Nov 16, 2016 9.658 9.746 9.622 9.710 178,939 +0.02(+0.16%)
Nov 15, 2016 9.710 9.710 9.529 9.695 127,507 +0.02(+0.21%)
Nov 14, 2016 9.622 9.700 9.550 9.674 260,564 +0.05(+0.54%)
Nov 11, 2016 9.736 9.736 9.488 9.622 227,983 -0.14(-1.48%)
Nov 10, 2016 9.607 9.824 9.519 9.767 389,099 +0.26(+2.71%)
Nov 09, 2016 9.220 9.514 9.109 9.509 455,718 +0.86(+9.90%)
Nov 08, 2016 8.534 8.750 8.467 8.652 177,846 +0.07(+0.78%)
Nov 07, 2016 8.503 8.627 8.467 8.585 214,547 +0.21(+2.46%)
Nov 04, 2016 8.188 8.472 8.183 8.379 176,197 +0.17(+2.07%)
Nov 03, 2016 8.425 8.467 8.178 8.209 236,046 -0.20(-2.39%)
Nov 02, 2016 8.637 8.658 8.389 8.410 335,202 -0.29(-3.38%)
Nov 01, 2016 8.642 8.771 8.606 8.704 196,536 +0.06(+0.72%)
Oct 31, 2016 8.848 8.850 8.616 8.642 176,718 -0.18(-2.05%)
Oct 28, 2016 8.962 8.962 8.776 8.823 164,606 -0.15(-1.72%)
Oct 27, 2016 9.045 9.117 8.977 8.977 98,551 +0.00(+0.00%)
Oct 26, 2016 8.926 9.029 8.885 8.977 179,745 +0.08(+0.87%)
Oct 25, 2016 8.962 8.983 8.890 8.900 147,029 -0.04(-0.46%)
Oct 24, 2016 8.957 8.973 8.885 8.941 118,142 +0.02(+0.17%)
Oct 21, 2016 8.910 8.964 8.843 8.926 185,527 +0.02(+0.17%)
Oct 20, 2016 8.792 8.941 8.792 8.910 248,687 +0.11(+1.29%)
Oct 19, 2016 8.962 8.972 8.787 8.797 248,915 -0.13(-1.50%)
Oct 18, 2016 8.890 8.994 8.859 8.931 195,212 +0.11(+1.23%)
Oct 17, 2016 8.926 8.926 8.776 8.823 236,780 -0.08(-0.87%)
Oct 14, 2016 9.106 9.117 8.900 8.900 176,247 -0.15(-1.71%)
Oct 13, 2016 9.014 9.168 8.988 9.055 119,177 -0.04(-0.40%)
Oct 12, 2016 9.241 9.323 9.091 9.091 170,250 -0.17(-1.84%)
Oct 11, 2016 9.457 9.457 9.184 9.261 200,798 -0.32(-3.34%)
Oct 10, 2016 9.493 9.617 9.493 9.581 145,344 +0.14(+1.48%)
Oct 07, 2016 9.519 9.530 9.359 9.442 187,233 -0.08(-0.81%)
Oct 06, 2016 9.622 9.622 9.519 9.519 143,480 -0.13(-1.39%)
Oct 05, 2016 9.622 9.751 9.622 9.653 143,129 +0.10(+1.03%)
Oct 04, 2016 9.689 9.726 9.555 9.555 159,877 -0.15(-1.59%)
Oct 03, 2016 9.648 9.720 9.555 9.710 119,563 +0.05(+0.48%)
Sep 30, 2016 9.571 9.679 9.483 9.664 112,593 +0.13(+1.41%)
Sep 29, 2016 9.777 9.808 9.514 9.530 234,643 -0.28(-2.84%)
Sep 28, 2016 9.875 9.906 9.772 9.808 246,344 -0.06(-0.57%)
Sep 27, 2016 9.782 9.886 9.767 9.865 100,613 +0.05(+0.52%)
Sep 26, 2016 9.932 9.932 9.803 9.813 137,196 -0.15(-1.55%)
Sep 23, 2016 10.08 10.12 9.963 9.968 124,871 -0.11(-1.08%)
Sep 22, 2016 10.10 10.11 9.999 10.08 220,157 +0.05(+0.51%)
Sep 21, 2016 9.942 10.03 9.844 10.02 162,110 +0.05(+0.52%)
Sep 20, 2016 9.911 9.989 9.906 9.973 75,101 +0.13(+1.31%)
Sep 19, 2016 9.891 9.942 9.813 9.844 144,061 +0.02(+0.21%)
Sep 16, 2016 9.751 9.844 9.715 9.824 115,973 +0.03(+0.32%)
Sep 15, 2016 9.653 9.844 9.633 9.793 102,268 +0.13(+1.39%)
Sep 14, 2016 9.571 9.778 9.560 9.658 102,941 +0.09(+0.97%)
Sep 13, 2016 9.658 9.705 9.530 9.566 94,589 -0.17(-1.70%)
Sep 12, 2016 9.555 9.777 9.535 9.731 160,751 +0.06(+0.64%)
Sep 09, 2016 9.705 9.777 9.622 9.669 102,255 -0.12(-1.26%)
Sep 08, 2016 9.731 9.849 9.664 9.793 157,171 +0.09(+0.90%)
Sep 07, 2016 9.612 9.746 9.612 9.705 104,629 +0.11(+1.18%)
Sep 06, 2016 9.530 9.679 9.530 9.591 203,721 +0.08(+0.81%)
Sep 02, 2016 9.571 9.514 9.514 9.514 198,664 -0.07(-0.75%)
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.