Indicators

abrdn Life Sciences Investors (NY: HQL )

13.11 +0.06 (+0.46%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.95	11.05	10.63	11.02	378,994	-0.22(-1.97%)
Feb 27, 2020	11.53	11.57	11.23	11.25	275,525	-0.40(-3.40%)
Feb 26, 2020	11.53	11.77	11.53	11.64	211,344	+0.14(+1.18%)
Feb 25, 2020	11.91	11.91	11.50	11.51	177,231	-0.35(-2.92%)
Feb 24, 2020	12.03	12.03	11.75	11.85	189,498	-0.26(-2.18%)
Feb 21, 2020	12.14	12.14	12.04	12.12	99,789	-0.02(-0.17%)
Feb 20, 2020	12.18	12.18	11.98	12.14	185,147	-0.07(-0.56%)
Feb 19, 2020	12.15	12.21	12.12	12.20	105,651	+0.12(+0.95%)
Feb 18, 2020	12.02	12.10	12.00	12.09	79,843	+0.00(+0.00%)
Feb 14, 2020	12.10	12.10	11.98	12.09	90,061	+0.06(+0.51%)
Feb 13, 2020	12.08	12.11	12.03	12.03	83,385	-0.05(-0.45%)
Feb 12, 2020	12.14	12.14	12.02	12.08	108,713	+0.01(+0.06%)
Feb 11, 2020	12.12	12.14	12.03	12.08	211,745	+0.03(+0.28%)
Feb 10, 2020	11.92	12.05	11.90	12.04	106,839	+0.11(+0.91%)
Feb 07, 2020	12.00	12.00	11.87	11.93	131,480	-0.09(-0.73%)
Feb 06, 2020	12.04	12.06	11.93	12.02	115,116	+0.08(+0.68%)
Feb 05, 2020	11.78	12.09	11.77	11.94	196,952	+0.29(+2.50%)
Feb 04, 2020	11.55	11.69	11.55	11.65	111,812	+0.20(+1.78%)

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.