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 -0.13 (-0.96%)
Official Closing 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 (%)
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%)
Dec 01, 2016 9.299 9.299 9.104 9.172 295,971 -0.13(-1.36%)
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%)
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.