Indicators

abrdn Life Sciences Investors (NY: HQL )

13.22 -0.22 (-1.64%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.526	9.651	9.383	9.420	517,463	-0.07(-0.72%)
Dec 28, 2018	9.376	9.501	9.233	9.489	456,188	+0.22(+2.35%)
Dec 27, 2018	9.189	9.313	9.070	9.270	371,073	-0.02(-0.27%)
Dec 26, 2018	8.884	9.295	8.884	9.295	409,352	+0.44(+5.00%)
Dec 24, 2018	8.722	9.027	8.703	8.853	358,021	+0.13(+1.50%)
Dec 21, 2018	9.127	9.171	8.697	8.722	394,112	-0.41(-4.44%)
Dec 20, 2018	9.264	9.339	8.921	9.127	685,935	-0.21(-2.27%)
Dec 19, 2018	9.595	9.719	9.239	9.339	614,011	-0.25(-2.60%)
Dec 18, 2018	9.912	9.931	9.545	9.588	298,938	-0.29(-2.97%)
Dec 17, 2018	10.02	10.16	9.863	9.881	272,747	-0.23(-2.28%)
Dec 14, 2018	10.36	10.38	10.07	10.11	204,033	-0.36(-3.39%)
Dec 13, 2018	10.59	10.59	10.39	10.47	130,793	-0.07(-0.65%)
Dec 12, 2018	10.52	10.67	10.52	10.54	140,743	+0.08(+0.77%)
Dec 11, 2018	10.44	10.55	10.39	10.45	161,151	+0.09(+0.84%)
Dec 10, 2018	10.59	10.61	10.25	10.37	243,215	-0.25(-2.35%)
Dec 07, 2018	10.81	10.83	10.55	10.62	118,217	-0.19(-1.79%)
Dec 06, 2018	10.79	10.84	10.65	10.81	197,779	-0.11(-0.97%)
Dec 04, 2018	11.12	11.23	10.87	10.92	215,422	-0.17(-1.57%)

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.