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, 2018	11.52	11.52	11.25	11.26	111,889	-0.27(-2.38%)
Feb 27, 2018	11.62	11.67	11.51	11.53	44,938	-0.02(-0.20%)
Feb 26, 2018	11.57	11.61	11.53	11.55	92,595	+0.07(+0.60%)
Feb 23, 2018	11.42	11.56	11.33	11.48	70,933	+0.18(+1.57%)
Feb 22, 2018	11.48	11.48	11.28	11.31	58,650	-0.10(-0.85%)
Feb 21, 2018	11.45	11.55	11.40	11.40	64,627	-0.02(-0.15%)
Feb 20, 2018	11.47	11.57	11.40	11.42	93,708	-0.06(-0.55%)
Feb 16, 2018		11.48	11.48	11.48	0	-0.05(-0.40%)
Feb 15, 2018	11.45	11.54	11.39	11.53	116,108	+0.15(+1.36%)
Feb 14, 2018	11.18	11.44	11.13	11.38	70,157	+0.18(+1.59%)
Feb 13, 2018	11.16	11.22	11.08	11.20	62,521	+0.03(+0.31%)
Feb 12, 2018	11.06	11.21	10.99	11.16	111,044	+0.17(+1.56%)
Feb 09, 2018	11.11	11.12	10.61	10.99	184,559	-0.02(-0.16%)
Feb 08, 2018	11.42	11.45	11.01	11.01	120,642	-0.39(-3.42%)
Feb 07, 2018	11.31	11.51	11.31	11.40	58,898	+0.08(+0.71%)
Feb 06, 2018	10.93	11.35	10.92	11.32	121,109	+0.14(+1.28%)
Feb 05, 2018	11.53	11.62	11.09	11.18	211,072	-0.40(-3.46%)
Feb 02, 2018	11.71	11.71	11.55	11.58	105,070	-0.17(-1.41%)

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.