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

abrdn Life Sciences Investors (NY: HQL )

13.44 -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016 9.385 9.513 9.365 9.459 196,838 +0.13(+1.37%)
May 27, 2016 9.262 9.331 9.331 9.331 365,590 +0.04(+0.48%)
May 26, 2016 9.257 9.286 9.151 9.286 180,524 +0.00(+0.05%)
May 25, 2016 9.148 9.296 9.124 9.282 235,628 +0.14(+1.51%)
May 24, 2016 8.931 9.143 8.931 9.143 172,143 +0.23(+2.54%)
May 23, 2016 8.808 8.941 8.798 8.917 207,042 +0.12(+1.35%)
May 20, 2016 8.749 8.840 8.744 8.798 135,396 +0.12(+1.36%)
May 19, 2016 8.695 8.803 8.611 8.680 165,180 -0.10(-1.18%)
May 18, 2016 8.670 8.820 8.670 8.783 160,604 +0.07(+0.85%)
May 17, 2016 8.640 8.764 8.640 8.709 122,106 +0.01(+0.11%)
May 16, 2016 8.547 8.700 8.547 8.700 253,816 +0.20(+2.32%)
May 13, 2016 8.507 8.606 8.497 8.502 169,400 -0.05(-0.58%)
May 12, 2016 8.695 8.709 8.483 8.552 247,358 -0.12(-1.37%)
May 11, 2016 8.902 8.904 8.670 8.670 215,045 -0.26(-2.87%)
May 10, 2016 8.872 8.926 8.729 8.926 145,358 +0.13(+1.46%)
May 09, 2016 8.606 8.851 8.596 8.798 140,988 +0.22(+2.59%)
May 06, 2016 8.852 8.922 8.527 8.576 246,306 -0.32(-3.60%)
May 05, 2016 8.931 8.961 8.857 8.897 86,498 +0.00(+0.06%)
May 04, 2016 9.020 9.020 8.852 8.892 159,093 -0.13(-1.48%)
May 03, 2016 8.981 9.139 8.926 9.025 186,011 -0.00(-0.05%)
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.