Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.12	10.20	10.07	10.10	148,278	-0.07(-0.69%)
Feb 27, 2017	9.881	10.18	9.870	10.17	152,474	+0.30(+3.05%)
Feb 24, 2017	9.763	9.870	9.763	9.870	87,388	+0.08(+0.87%)
Feb 23, 2017	9.800	9.832	9.710	9.785	226,277	-0.00(-0.04%)
Feb 22, 2017	9.853	9.853	9.763	9.789	173,121	-0.07(-0.70%)
Feb 21, 2017	9.921	9.936	9.832	9.858	265,432	-0.03(-0.27%)
Feb 17, 2017		9.884	9.884	9.884	0	-0.02(-0.21%)
Feb 16, 2017	9.985	10.04	9.811	9.905	173,910	-0.02(-0.21%)
Feb 15, 2017	9.811	9.958	9.758	9.927	252,830	+0.08(+0.86%)
Feb 14, 2017	9.753	9.863	9.710	9.842	141,854	+0.07(+0.76%)
Feb 13, 2017	9.705	9.774	9.705	9.768	174,405	+0.11(+1.09%)
Feb 10, 2017	9.610	9.684	9.589	9.663	132,752	+0.07(+0.77%)
Feb 09, 2017	9.494	9.626	9.494	9.589	210,477	+0.10(+1.06%)
Feb 08, 2017	9.605	9.605	9.473	9.489	426,044	-0.16(-1.64%)
Feb 07, 2017	9.700	9.726	9.626	9.647	96,790	-0.04(-0.38%)
Feb 06, 2017	9.647	9.700	9.600	9.684	132,994	+0.04(+0.38%)
Feb 03, 2017	9.589	9.647	9.499	9.647	115,015	+0.14(+1.44%)
Feb 02, 2017	9.510	9.542	9.441	9.510	136,071	+0.00(+0.00%)

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.