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, 2019	11.28	11.28	11.11	11.14	73,779	-0.16(-1.41%)
Feb 27, 2019	11.17	11.31	11.12	11.30	116,299	+0.19(+1.71%)
Feb 26, 2019	11.13	11.18	11.10	11.11	77,202	-0.05(-0.45%)
Feb 25, 2019	11.05	11.22	11.05	11.16	161,758	+0.16(+1.42%)
Feb 22, 2019	10.85	11.00	10.82	11.00	134,420	+0.21(+1.91%)
Feb 21, 2019	11.02	11.02	10.76	10.80	103,754	-0.22(-1.98%)
Feb 20, 2019	10.98	11.07	10.91	11.02	62,087	+0.03(+0.28%)
Feb 19, 2019	11.05	11.11	10.97	10.98	141,037	-0.13(-1.18%)
Feb 15, 2019	10.92	11.12	10.92	11.12	96,404	+0.24(+2.24%)
Feb 14, 2019	10.83	10.90	10.83	10.87	77,662	+0.04(+0.35%)
Feb 13, 2019	10.85	10.93	10.84	10.84	75,837	+0.01(+0.12%)
Feb 12, 2019	10.80	10.87	10.79	10.82	133,687	+0.07(+0.70%)
Feb 11, 2019	10.75	10.78	10.72	10.75	58,963	+0.01(+0.06%)
Feb 08, 2019	10.60	10.76	10.60	10.74	67,049	+0.09(+0.88%)
Feb 07, 2019	10.88	10.89	10.60	10.65	122,869	-0.26(-2.34%)
Feb 06, 2019	11.00	11.00	10.88	10.90	65,349	-0.06(-0.57%)
Feb 05, 2019	11.04	11.09	10.95	10.97	79,651	-0.07(-0.62%)
Feb 04, 2019	10.98	11.03	10.94	11.03	136,190	+0.07(+0.68%)

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.