Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Life Sciences Investors (NY: HQL )

12.97 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.987 9.011 8.782 8.987 117,973 +0.12(+1.30%)
Mar 30, 2016 8.757 8.872 8.719 8.872 91,432 +0.18(+2.08%)
Mar 29, 2016 8.566 8.707 8.516 8.691 129,990 +0.10(+1.11%)
Mar 28, 2016 8.636 8.684 8.580 8.596 78,682 -0.03(-0.29%)
Mar 24, 2016 8.752 8.621 8.621 8.621 114,582 -0.16(-1.77%)
Mar 23, 2016 8.967 8.982 8.747 8.777 98,514 -0.19(-2.07%)
Mar 22, 2016 8.641 8.977 8.641 8.962 137,221 +0.31(+3.59%)
Mar 21, 2016 8.411 8.676 8.411 8.651 91,316 +0.25(+2.92%)
Mar 18, 2016 8.396 8.491 8.336 8.406 153,520 +0.05(+0.60%)
Mar 17, 2016 8.461 8.474 8.266 8.356 163,479 -0.16(-1.88%)
Mar 16, 2016 8.526 8.636 8.476 8.516 69,539 -0.01(-0.12%)
Mar 15, 2016 8.787 8.787 8.521 8.526 79,712 -0.39(-4.33%)
Mar 14, 2016 8.787 8.912 8.787 8.912 59,520 +0.08(+0.85%)
Mar 11, 2016 8.707 8.857 8.707 8.837 49,607 +0.17(+1.97%)
Mar 10, 2016 8.717 8.827 8.571 8.666 72,927 -0.04(-0.40%)
Mar 09, 2016 8.892 8.892 8.674 8.702 108,890 -0.16(-1.75%)
Mar 08, 2016 9.012 9.062 8.847 8.857 95,716 -0.24(-2.64%)
Mar 07, 2016 8.927 9.097 8.918 9.097 133,651 +0.10(+1.06%)
Mar 04, 2016 8.912 9.097 8.825 9.002 126,517 +0.08(+0.84%)
Mar 03, 2016 8.927 8.936 8.834 8.927 108,571 -0.02(-0.17%)
Mar 02, 2016 8.842 8.972 8.842 8.942 135,670 +0.07(+0.79%)
Mar 01, 2016 8.531 8.882 8.512 8.872 130,330 +0.37(+4.30%)
Feb 29, 2016 8.676 8.689 8.471 8.506 130,735 -0.25(-2.86%)
Feb 26, 2016 8.661 8.782 8.596 8.757 132,398 +0.18(+2.04%)
Feb 25, 2016 8.498 8.591 8.457 8.581 106,932 +0.11(+1.27%)
Feb 24, 2016 8.459 8.494 8.315 8.474 281,582 -0.10(-1.19%)
Feb 23, 2016 8.581 8.640 8.528 8.576 133,672 -0.04(-0.51%)
Feb 22, 2016 8.557 8.625 8.518 8.620 126,015 +0.17(+1.96%)
Feb 19, 2016 8.382 8.457 8.302 8.455 126,853 +0.04(+0.52%)
Feb 18, 2016 8.635 8.667 8.411 8.411 145,511 -0.21(-2.49%)
Feb 17, 2016 8.411 8.649 8.382 8.625 165,262 +0.31(+3.69%)
Feb 16, 2016 8.050 8.343 8.050 8.318 193,108 +0.35(+4.34%)
Feb 12, 2016 7.821 7.972 7.972 7.972 171,353 +0.22(+2.83%)
Feb 11, 2016 7.841 7.870 7.709 7.753 168,513 -0.21(-2.69%)
Feb 10, 2016 7.928 8.162 7.914 7.967 222,965 +0.06(+0.80%)
Feb 09, 2016 7.797 8.116 7.714 7.904 163,545 -0.11(-1.40%)
Feb 08, 2016 8.377 8.377 7.948 8.016 391,256 -0.48(-5.68%)
Feb 05, 2016 8.650 8.659 8.396 8.498 178,160 -0.16(-1.80%)
Feb 04, 2016 8.620 8.854 8.533 8.654 136,957 +0.06(+0.68%)
Feb 03, 2016 8.572 8.615 8.313 8.596 193,022 +0.03(+0.34%)
Feb 02, 2016 8.757 8.771 8.537 8.567 219,917 -0.27(-3.09%)
Feb 01, 2016 8.766 8.888 8.674 8.840 158,078 -0.01(-0.11%)
Jan 29, 2016 8.757 8.888 8.679 8.849 163,083 +0.06(+0.72%)
Jan 28, 2016 9.200 9.200 8.664 8.786 149,586 -0.32(-3.53%)
Jan 27, 2016 9.356 9.363 9.005 9.108 117,864 -0.20(-2.15%)
Jan 26, 2016 9.376 9.385 9.198 9.307 101,412 -0.08(-0.83%)
Jan 25, 2016 9.527 9.614 9.371 9.385 131,882 -0.14(-1.48%)
Jan 22, 2016 9.181 9.590 9.181 9.527 156,660 +0.46(+5.11%)
Jan 21, 2016 9.137 9.282 9.005 9.064 205,932 -0.03(-0.32%)
Jan 20, 2016 8.771 9.186 8.318 9.093 580,195 +0.13(+1.47%)
Jan 19, 2016 9.463 9.463 8.859 8.961 266,086 -0.33(-3.57%)
Jan 15, 2016 9.288 9.293 9.293 9.293 242,357 -0.30(-3.15%)
Jan 14, 2016 9.317 9.741 8.993 9.595 369,719 +0.30(+3.20%)
Jan 13, 2016 9.994 10.04 9.229 9.298 240,038 -0.60(-6.10%)
Jan 12, 2016 9.921 10.15 9.683 9.902 297,463 +0.08(+0.79%)
Jan 11, 2016 10.57 10.60 9.687 9.824 387,160 -0.62(-5.97%)
Jan 08, 2016 10.66 10.73 10.41 10.45 260,712 -0.02(-0.19%)
Jan 07, 2016 10.74 10.81 10.47 10.47 200,075 -0.54(-4.91%)
Jan 06, 2016 11.17 11.20 11.01 11.01 114,651 -0.31(-2.71%)
Jan 05, 2016 11.34 11.45 11.27 11.31 163,569 +0.10(+0.87%)
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.