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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2017 10.12 10.20 10.07 10.10 148,275 -0.07(-0.69%)
Feb 27, 2017 9.881 10.18 9.870 10.17 152,471 +0.30(+3.05%)
Feb 24, 2017 9.763 9.870 9.763 9.870 87,386 +0.08(+0.87%)
Feb 23, 2017 9.800 9.832 9.710 9.785 226,273 -0.00(-0.04%)
Feb 22, 2017 9.853 9.853 9.763 9.790 173,119 -0.07(-0.70%)
Feb 21, 2017 9.921 9.936 9.832 9.858 265,427 -0.03(-0.27%)
Feb 17, 2017 9.885 9.885 9.885 0 -0.02(-0.21%)
Feb 16, 2017 9.985 10.04 9.811 9.906 173,907 -0.02(-0.21%)
Feb 15, 2017 9.811 9.958 9.758 9.927 252,825 +0.08(+0.86%)
Feb 14, 2017 9.753 9.863 9.711 9.842 141,852 +0.07(+0.76%)
Feb 13, 2017 9.705 9.774 9.705 9.769 174,402 +0.11(+1.09%)
Feb 10, 2017 9.610 9.684 9.589 9.663 132,749 +0.07(+0.77%)
Feb 09, 2017 9.494 9.626 9.494 9.589 210,473 +0.10(+1.06%)
Feb 08, 2017 9.605 9.605 9.473 9.489 426,037 -0.16(-1.64%)
Feb 07, 2017 9.700 9.726 9.626 9.647 96,788 -0.04(-0.38%)
Feb 06, 2017 9.647 9.700 9.600 9.684 132,992 +0.04(+0.38%)
Feb 03, 2017 9.589 9.647 9.500 9.647 115,013 +0.14(+1.44%)
Feb 02, 2017 9.510 9.542 9.441 9.510 136,069 +0.00(+0.00%)
Feb 01, 2017 9.436 9.521 9.410 9.510 108,469 +0.08(+0.90%)
Jan 31, 2017 9.130 9.426 9.120 9.426 127,634 +0.22(+2.41%)
Jan 30, 2017 9.257 9.257 9.151 9.204 304,329 -0.09(-1.02%)
Jan 27, 2017 9.225 9.315 9.225 9.299 114,771 +0.10(+1.09%)
Jan 26, 2017 9.267 9.331 9.194 9.199 221,528 -0.06(-0.63%)
Jan 25, 2017 9.225 9.315 9.225 9.257 226,926 +0.06(+0.65%)
Jan 24, 2017 9.283 9.299 9.159 9.197 217,361 -0.09(-0.93%)
Jan 23, 2017 9.315 9.341 9.209 9.283 157,845 -0.03(-0.34%)
Jan 20, 2017 9.347 9.362 9.283 9.315 99,556 -0.01(-0.06%)
Jan 19, 2017 9.399 9.405 9.315 9.320 96,165 -0.09(-0.95%)
Jan 18, 2017 9.373 9.436 9.362 9.410 129,079 +0.02(+0.17%)
Jan 17, 2017 9.552 9.552 9.378 9.394 202,840 -0.19(-1.98%)
Jan 13, 2017 9.584 9.584 9.584 0 +0.08(+0.89%)
Jan 12, 2017 9.510 9.542 9.431 9.500 170,013 -0.08(-0.83%)
Jan 11, 2017 9.721 9.747 9.447 9.579 413,162 -0.15(-1.52%)
Jan 10, 2017 9.668 9.737 9.556 9.726 163,163 +0.11(+1.15%)
Jan 09, 2017 9.494 9.643 9.494 9.616 133,220 +0.14(+1.50%)
Jan 06, 2017 9.405 9.500 9.362 9.473 165,751 +0.12(+1.30%)
Jan 05, 2017 9.320 9.368 9.283 9.352 179,648 +0.06(+0.68%)
Jan 04, 2017 9.167 9.383 9.134 9.289 315,981 +0.18(+1.97%)
Jan 03, 2017 9.035 9.120 8.988 9.109 149,479 +0.15(+1.65%)
Dec 30, 2016 8.962 8.962 8.962 0 -0.11(-1.22%)
Dec 29, 2016 9.062 9.130 9.004 9.072 195,480 -0.04(-0.41%)
Dec 28, 2016 9.125 9.146 9.067 9.109 311,122 -0.01(-0.12%)
Dec 27, 2016 9.099 9.205 9.099 9.120 225,532 +0.01(+0.12%)
Dec 23, 2016 9.109 9.109 9.109 0 +0.15(+1.71%)
Dec 22, 2016 8.998 9.041 8.935 8.956 146,895 -0.04(-0.47%)
Dec 21, 2016 9.041 9.054 8.956 8.998 164,744 -0.05(-0.58%)
Dec 20, 2016 9.120 9.162 9.041 9.051 237,996 -0.07(-0.81%)
Dec 19, 2016 9.162 9.220 9.061 9.125 196,148 -0.05(-0.52%)
Dec 16, 2016 9.125 9.229 9.125 9.172 150,813 +0.03(+0.29%)
Dec 15, 2016 9.030 9.146 9.020 9.146 293,033 +0.11(+1.23%)
Dec 14, 2016 8.977 9.051 8.967 9.035 162,172 +0.03(+0.35%)
Dec 13, 2016 8.925 9.041 8.909 9.004 359,137 +0.09(+1.07%)
Dec 12, 2016 8.877 8.919 8.814 8.909 233,711 -0.04(-0.41%)
Dec 09, 2016 8.946 9.088 8.882 8.946 207,231 +0.08(+0.89%)
Dec 08, 2016 8.977 8.988 8.708 8.867 358,593 -0.17(-1.87%)
Dec 07, 2016 9.046 9.088 8.856 9.035 408,806 -0.12(-1.32%)
Dec 06, 2016 9.130 9.194 9.088 9.157 187,486 -0.01(-0.12%)
Dec 05, 2016 9.220 9.325 9.157 9.167 177,485 +0.00(+0.00%)
Dec 02, 2016 9.114 9.236 9.078 9.167 200,512 -0.01(-0.06%)
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.