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

abrdn Life Sciences Investors (NY: HQL )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 8.828 8.922 8.777 8.869 160,854 +0.00(+0.00%)
Jun 29, 2016 8.993 8.993 8.848 8.869 304,970 -0.02(-0.17%)
Jun 28, 2016 8.549 8.921 8.549 8.885 235,790 +0.41(+4.87%)
Jun 27, 2016 8.699 8.714 8.436 8.472 243,938 -0.30(-3.47%)
Jun 24, 2016 8.668 8.823 8.606 8.776 380,305 -0.14(-1.56%)
Jun 23, 2016 9.117 9.153 8.874 8.916 547,005 -0.11(-1.26%)
Jun 22, 2016 9.014 9.204 8.983 9.029 220,562 -0.02(-0.23%)
Jun 21, 2016 9.179 9.225 9.003 9.050 131,360 -0.11(-1.24%)
Jun 20, 2016 9.143 9.267 9.040 9.163 188,024 +0.15(+1.70%)
Jun 17, 2016 9.089 9.089 8.909 9.010 254,090 -0.04(-0.44%)
Jun 16, 2016 9.005 9.055 8.902 9.050 152,850 +0.01(+0.16%)
Jun 15, 2016 9.020 9.104 8.986 9.035 174,053 +0.03(+0.38%)
Jun 14, 2016 8.986 9.099 8.907 9.000 136,324 +0.00(+0.00%)
Jun 13, 2016 9.074 9.168 8.956 9.000 140,341 -0.14(-1.51%)
Jun 10, 2016 9.222 9.296 9.074 9.139 140,929 -0.21(-2.22%)
Jun 09, 2016 9.425 9.474 9.291 9.346 181,039 -0.12(-1.25%)
Jun 08, 2016 9.528 9.543 9.444 9.464 125,136 -0.03(-0.31%)
Jun 07, 2016 9.568 9.632 9.483 9.494 322,388 -0.21(-2.14%)
Jun 06, 2016 9.484 9.716 9.405 9.701 328,923 +0.19(+1.97%)
Jun 03, 2016 9.642 9.642 9.385 9.513 278,444 -0.10(-1.08%)
Jun 02, 2016 9.474 9.659 9.474 9.617 176,941 +0.07(+0.78%)
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.