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 (%)
Dec 30, 2016 8.961 8.961 8.961 0 -0.11(-1.22%)
Dec 29, 2016 9.062 9.130 9.004 9.072 195,484 -0.04(-0.41%)
Dec 28, 2016 9.125 9.146 9.067 9.109 311,127 -0.01(-0.12%)
Dec 27, 2016 9.098 9.205 9.098 9.120 225,536 +0.01(+0.12%)
Dec 23, 2016 9.109 9.109 9.109 0 +0.15(+1.71%)
Dec 22, 2016 8.998 9.040 8.935 8.956 146,897 -0.04(-0.47%)
Dec 21, 2016 9.040 9.053 8.956 8.998 164,747 -0.05(-0.58%)
Dec 20, 2016 9.120 9.162 9.040 9.051 238,000 -0.07(-0.81%)
Dec 19, 2016 9.162 9.220 9.061 9.125 196,151 -0.05(-0.52%)
Dec 16, 2016 9.125 9.229 9.125 9.172 150,816 +0.03(+0.29%)
Dec 15, 2016 9.030 9.146 9.019 9.146 293,038 +0.11(+1.23%)
Dec 14, 2016 8.977 9.051 8.967 9.035 162,174 +0.03(+0.35%)
Dec 13, 2016 8.924 9.040 8.909 9.004 359,143 +0.09(+1.07%)
Dec 12, 2016 8.877 8.919 8.814 8.909 233,715 -0.04(-0.41%)
Dec 09, 2016 8.946 9.088 8.882 8.946 207,235 +0.08(+0.89%)
Dec 08, 2016 8.977 8.988 8.708 8.866 358,599 -0.17(-1.87%)
Dec 07, 2016 9.046 9.088 8.856 9.035 408,812 -0.12(-1.32%)
Dec 06, 2016 9.130 9.193 9.088 9.157 187,489 -0.01(-0.11%)
Dec 05, 2016 9.220 9.325 9.157 9.167 177,488 +0.00(+0.00%)
Dec 02, 2016 9.114 9.236 9.077 9.167 200,516 -0.01(-0.06%)
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.