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 -0.13 (-0.96%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2015 12.21 12.39 12.18 12.37 146,420 +0.31(+2.58%)
Jun 29, 2015 12.36 12.43 12.06 12.06 104,552 -0.44(-3.51%)
Jun 26, 2015 12.67 12.67 12.46 12.50 120,400 -0.14(-1.08%)
Jun 25, 2015 12.81 12.81 12.59 12.64 162,974 -0.03(-0.24%)
Jun 24, 2015 12.73 12.73 12.64 12.67 114,758 -0.06(-0.45%)
Jun 23, 2015 12.70 12.74 12.64 12.73 106,162 +0.05(+0.42%)
Jun 22, 2015 12.63 12.67 12.54 12.67 172,357 +0.19(+1.55%)
Jun 19, 2015 12.48 12.51 12.42 12.48 122,363 +0.01(+0.11%)
Jun 18, 2015 12.35 12.50 12.35 12.47 250,414 +0.19(+1.57%)
Jun 17, 2015 12.27 12.33 12.27 12.27 111,482 +0.01(+0.07%)
Jun 16, 2015 12.20 12.27 12.18 12.27 68,080 +0.05(+0.43%)
Jun 15, 2015 12.15 12.21 12.09 12.21 50,566 +0.02(+0.14%)
Jun 12, 2015 12.25 12.27 12.13 12.20 78,667 -0.07(-0.61%)
Jun 11, 2015 12.19 12.28 12.18 12.27 81,790 +0.07(+0.61%)
Jun 10, 2015 12.12 12.25 12.05 12.20 119,862 +0.11(+0.87%)
Jun 09, 2015 12.20 12.20 12.05 12.09 123,952 -0.09(-0.72%)
Jun 08, 2015 12.29 12.29 12.15 12.18 100,631 -0.07(-0.61%)
Jun 05, 2015 12.18 12.26 12.12 12.25 86,370 +0.09(+0.76%)
Jun 04, 2015 12.22 12.28 12.10 12.16 105,893 -0.09(-0.72%)
Jun 03, 2015 12.28 12.30 12.21 12.25 86,983 +0.04(+0.32%)
Jun 02, 2015 12.22 12.26 12.10 12.21 99,690 -0.01(-0.11%)
Jun 01, 2015 12.23 12.28 12.10 12.22 79,738 +0.07(+0.54%)
May 29, 2015 12.29 12.34 12.12 12.16 270,269 -0.15(-1.25%)
May 28, 2015 12.18 12.31 12.11 12.31 166,173 +0.09(+0.72%)
May 27, 2015 12.06 12.23 12.06 12.22 82,392 +0.17(+1.42%)
May 26, 2015 12.20 12.20 12.04 12.05 92,258 -0.19(-1.58%)
May 22, 2015 12.20 12.24 12.24 12.24 94,376 -0.20(-1.59%)
May 21, 2015 12.37 12.44 12.33 12.44 127,376 +0.04(+0.32%)
May 20, 2015 12.36 12.41 12.26 12.40 126,138 +0.10(+0.78%)
May 19, 2015 12.27 12.32 12.25 12.30 174,712 +0.05(+0.39%)
May 18, 2015 12.07 12.26 12.05 12.26 120,719 +0.18(+1.49%)
May 15, 2015 12.02 12.09 11.99 12.08 105,040 +0.05(+0.40%)
May 14, 2015 11.96 12.03 11.86 12.03 103,763 +0.13(+1.11%)
May 13, 2015 11.91 11.99 11.85 11.90 87,416 +0.00(+0.00%)
May 12, 2015 11.77 11.92 11.68 11.90 121,405 +0.06(+0.48%)
May 11, 2015 11.90 11.91 11.80 11.84 89,393 +0.01(+0.11%)
May 08, 2015 11.74 11.92 11.74 11.83 86,915 +0.18(+1.58%)
May 07, 2015 11.65 11.72 11.52 11.64 93,165 +0.00(+0.04%)
May 06, 2015 11.72 11.78 11.53 11.64 118,747 +0.00(+0.00%)
May 05, 2015 11.74 11.80 11.59 11.64 156,904 -0.13(-1.08%)
May 04, 2015 11.80 11.95 11.76 11.77 112,989 +0.01(+0.07%)
May 01, 2015 11.66 11.84 11.64 11.76 228,662 +0.18(+1.59%)
Apr 30, 2015 11.84 11.86 11.42 11.57 276,137 -0.30(-2.55%)
Apr 29, 2015 11.80 11.95 11.74 11.87 164,823 +0.02(+0.19%)
Apr 28, 2015 12.02 12.08 11.66 11.85 294,835 -0.17(-1.39%)
Apr 27, 2015 12.48 12.48 11.96 12.02 332,161 -0.38(-3.04%)
Apr 24, 2015 12.47 12.48 12.39 12.40 181,685 -0.08(-0.63%)
Apr 23, 2015 12.39 12.49 12.36 12.48 114,954 +0.06(+0.46%)
Apr 22, 2015 12.48 12.49 12.35 12.42 107,876 +0.00(+0.02%)
Apr 21, 2015 12.30 12.44 12.30 12.42 119,073 +0.19(+1.56%)
Apr 20, 2015 12.27 12.31 12.16 12.23 110,393 +0.00(+0.04%)
Apr 17, 2015 12.33 12.33 12.17 12.22 158,098 -0.16(-1.31%)
Apr 16, 2015 12.37 12.41 12.35 12.38 70,381 +0.01(+0.11%)
Apr 15, 2015 12.29 12.40 12.29 12.37 118,358 +0.10(+0.79%)
Apr 14, 2015 12.23 12.27 12.14 12.27 107,650 +0.07(+0.61%)
Apr 13, 2015 12.08 12.27 12.03 12.20 129,626 +0.13(+1.05%)
Apr 10, 2015 12.00 12.10 11.98 12.07 179,137 +0.04(+0.33%)
Apr 09, 2015 11.98 12.09 11.92 12.03 135,261 +0.00(+0.04%)
Apr 08, 2015 11.87 12.06 11.87 12.03 159,081 +0.21(+1.78%)
Apr 07, 2015 11.77 11.92 11.77 11.82 294,914 +0.03(+0.26%)
Apr 06, 2015 11.75 11.88 11.74 11.79 135,370 -0.07(-0.63%)
Apr 02, 2015 11.98 11.86 11.86 11.86 137,689 -0.10(-0.81%)
Apr 01, 2015 12.07 12.07 11.80 11.96 134,160 -0.14(-1.12%)
Mar 31, 2015 12.21 12.21 12.09 12.09 176,091 -0.13(-1.08%)
Mar 30, 2015 12.09 12.24 12.06 12.23 214,617 +0.21(+1.72%)
Mar 27, 2015 11.81 12.03 11.81 12.02 220,279 +0.19(+1.63%)
Mar 26, 2015 11.84 11.95 11.71 11.83 425,115 -0.17(-1.39%)
Mar 25, 2015 12.46 12.47 11.98 11.99 259,270 -0.42(-3.36%)
Mar 24, 2015 12.59 12.59 12.40 12.41 103,023 -0.14(-1.15%)
Mar 23, 2015 12.71 12.76 12.50 12.55 189,477 -0.17(-1.34%)
Mar 20, 2015 12.68 12.79 12.66 12.73 219,329 +0.17(+1.33%)
Mar 19, 2015 12.44 12.61 12.39 12.56 164,659 +0.15(+1.24%)
Mar 18, 2015 12.36 12.51 12.29 12.41 106,164 -0.02(-0.14%)
Mar 17, 2015 12.50 12.51 12.30 12.42 122,502 -0.08(-0.67%)
Mar 16, 2015 12.20 12.53 12.18 12.51 132,671 +0.31(+2.52%)
Mar 13, 2015 12.26 12.31 12.14 12.20 70,556 -0.04(-0.32%)
Mar 12, 2015 12.17 12.26 12.14 12.24 77,333 +0.07(+0.61%)
Mar 11, 2015 12.19 12.23 12.10 12.16 131,192 -0.04(-0.32%)
Mar 10, 2015 12.19 12.28 12.09 12.20 109,216 -0.07(-0.61%)
Mar 09, 2015 12.25 12.41 12.18 12.28 70,864 -0.00(-0.04%)
Mar 06, 2015 12.35 12.43 12.26 12.28 102,079 -0.11(-0.92%)
Mar 05, 2015 12.30 12.49 12.30 12.40 94,059 +0.16(+1.29%)
Mar 04, 2015 12.20 12.28 12.10 12.24 105,630 +0.04(+0.36%)
Mar 03, 2015 12.27 12.27 12.09 12.20 92,197 -0.06(-0.50%)
Mar 02, 2015 12.36 12.37 12.22 12.26 132,307 -0.07(-0.57%)
Feb 27, 2015 12.43 12.46 12.30 12.33 107,012 -0.10(-0.78%)
Feb 26, 2015 12.34 12.45 12.23 12.42 213,156 -0.14(-1.08%)
Feb 25, 2015 12.37 12.57 12.29 12.56 225,447 +0.21(+1.71%)
Feb 24, 2015 12.45 12.45 12.26 12.35 154,248 -0.05(-0.39%)
Feb 23, 2015 12.30 12.46 12.30 12.40 233,435 +0.14(+1.18%)
Feb 20, 2015 12.02 12.26 11.99 12.25 148,364 +0.22(+1.86%)
Feb 19, 2015 11.87 12.06 11.87 12.03 110,618 +0.15(+1.26%)
Feb 18, 2015 11.84 11.97 11.80 11.88 145,528 -0.01(-0.11%)
Feb 17, 2015 12.02 12.02 11.87 11.89 187,241 -0.13(-1.06%)
Feb 13, 2015 11.95 12.02 12.02 12.02 123,783 +0.07(+0.59%)
Feb 12, 2015 11.93 11.95 11.81 11.95 107,083 +0.09(+0.78%)
Feb 11, 2015 11.82 11.96 11.76 11.86 72,558 +0.07(+0.63%)
Feb 10, 2015 11.72 11.84 11.59 11.78 140,189 +0.12(+1.05%)
Feb 09, 2015 11.62 11.77 11.59 11.66 88,490 +0.02(+0.19%)
Feb 06, 2015 11.82 11.91 11.63 11.64 111,441 -0.18(-1.56%)
Feb 05, 2015 11.58 11.82 11.58 11.82 162,559 +0.29(+2.51%)
Feb 04, 2015 11.44 11.56 11.24 11.53 167,513 -0.10(-0.87%)
Feb 03, 2015 11.62 11.75 11.37 11.63 215,139 +0.05(+0.45%)
Feb 02, 2015 11.97 11.97 11.52 11.58 312,467 -0.28(-2.33%)
Jan 30, 2015 12.02 12.15 11.86 11.86 170,896 -0.11(-0.95%)
Jan 29, 2015 11.96 12.03 11.78 11.97 184,480 +0.07(+0.63%)
Jan 28, 2015 12.16 12.17 11.89 11.90 165,056 -0.17(-1.38%)
Jan 27, 2015 11.91 12.12 11.91 12.06 191,116 +0.01(+0.11%)
Jan 26, 2015 12.05 12.06 11.97 12.05 171,220 +0.07(+0.59%)
Jan 23, 2015 11.90 12.01 11.88 11.98 121,426 +0.04(+0.29%)
Jan 22, 2015 11.82 11.96 11.59 11.95 210,719 +0.21(+1.83%)
Jan 21, 2015 11.73 11.80 11.64 11.73 225,295 -0.03(-0.22%)
Jan 20, 2015 11.77 11.78 11.60 11.76 172,820 +0.04(+0.34%)
Jan 16, 2015 11.62 11.72 11.51 11.72 210,990 +0.15(+1.33%)
Jan 15, 2015 11.78 11.80 11.55 11.56 174,511 -0.10(-0.87%)
Jan 14, 2015 11.51 11.71 11.51 11.66 187,619 +0.07(+0.57%)
Jan 13, 2015 11.61 11.80 11.52 11.60 238,603 +0.06(+0.49%)
Jan 12, 2015 11.47 11.55 11.41 11.54 238,669 +0.19(+1.66%)
Jan 09, 2015 11.50 11.50 11.18 11.35 145,364 -0.03(-0.27%)
Jan 08, 2015 11.27 11.39 11.18 11.38 173,347 +0.21(+1.93%)
Jan 07, 2015 11.05 11.19 11.01 11.17 200,684 +0.28(+2.54%)
Jan 06, 2015 10.83 10.95 10.69 10.89 385,383 +0.08(+0.73%)
Jan 05, 2015 10.94 10.96 10.76 10.81 213,055 -0.16(-1.44%)
Jan 02, 2015 11.03 11.12 10.84 10.97 141,555 +0.06(+0.52%)
Dec 31, 2014 10.92 10.91 10.91 10.91 119,680 +0.00(+0.04%)
Dec 30, 2014 11.03 11.03 10.90 10.91 131,304 -0.10(-0.88%)
Dec 29, 2014 11.05 11.06 10.97 11.01 92,023 +0.00(+0.00%)
Dec 26, 2014 10.83 11.05 10.83 11.01 112,307 +0.22(+2.03%)
Dec 24, 2014 10.55 10.79 10.79 10.79 133,129 +0.21(+2.03%)
Dec 23, 2014 11.23 11.23 10.53 10.57 519,735 -0.62(-5.56%)
Dec 22, 2014 11.32 11.34 11.03 11.19 275,854 -0.25(-2.15%)
Dec 19, 2014 11.57 11.64 11.44 11.44 231,137 -0.13(-1.10%)
Dec 18, 2014 11.21 11.57 11.18 11.57 169,929 +0.53(+4.77%)
Dec 17, 2014 10.67 11.05 10.62 11.04 236,706 +0.43(+4.09%)
Dec 16, 2014 11.30 11.30 10.60 10.61 402,025 -0.72(-6.39%)
Dec 15, 2014 11.60 11.62 11.27 11.33 270,816 -0.21(-1.86%)
Dec 12, 2014 11.40 11.62 11.34 11.55 230,157 +0.07(+0.57%)
Dec 11, 2014 11.23 11.53 11.23 11.48 254,038 +0.29(+2.59%)
Dec 10, 2014 11.45 11.50 11.19 11.19 263,371 -0.22(-1.96%)
Dec 09, 2014 11.32 11.48 11.19 11.41 212,960 -0.04(-0.38%)
Dec 08, 2014 11.31 11.56 11.31 11.46 220,204 +0.17(+1.52%)
Dec 05, 2014 11.26 11.40 11.23 11.29 216,705 +0.10(+0.86%)
Dec 04, 2014 11.32 11.35 11.11 11.19 230,410 -0.12(-1.09%)
Dec 03, 2014 11.10 11.39 11.10 11.31 354,684 +0.23(+2.10%)
Dec 02, 2014 10.83 11.08 10.83 11.08 218,159 +0.31(+2.89%)
Dec 01, 2014 10.98 11.00 10.75 10.77 251,998 -0.22(-2.03%)
Nov 28, 2014 11.02 11.05 10.97 10.99 84,911 +0.02(+0.20%)
Nov 26, 2014 10.84 10.97 10.97 10.97 211,776 +0.18(+1.71%)
Nov 25, 2014 10.82 10.89 10.72 10.79 171,336 +0.03(+0.29%)
Nov 24, 2014 10.65 10.78 10.59 10.76 221,759 -0.02(-0.16%)
Nov 21, 2014 10.84 10.86 10.75 10.77 266,465 +0.04(+0.41%)
Nov 20, 2014 10.82 10.87 10.71 10.73 204,242 -0.11(-1.05%)
Nov 19, 2014 10.84 10.89 10.75 10.84 301,550 +0.04(+0.32%)
Nov 18, 2014 10.64 10.86 10.64 10.81 294,727 +0.18(+1.65%)
Nov 17, 2014 10.59 10.72 10.59 10.63 217,191 +0.05(+0.46%)
Nov 14, 2014 10.71 10.71 10.51 10.59 134,497 -0.13(-1.19%)
Nov 13, 2014 10.76 10.80 10.63 10.71 202,676 -0.00(-0.04%)
Nov 12, 2014 10.82 10.83 10.71 10.72 230,267 -0.13(-1.17%)
Nov 11, 2014 10.93 10.93 10.82 10.84 271,760 -0.04(-0.40%)
Nov 10, 2014 10.57 10.89 10.55 10.89 282,306 +0.35(+3.33%)
Nov 07, 2014 10.56 10.56 10.38 10.54 240,240 -0.03(-0.25%)
Nov 06, 2014 10.48 10.57 10.44 10.56 174,753 +0.11(+1.09%)
Nov 05, 2014 10.66 10.66 10.42 10.45 242,654 -0.11(-1.00%)
Nov 04, 2014 10.67 10.67 10.50 10.55 162,505 -0.13(-1.23%)
Nov 03, 2014 10.62 10.69 10.50 10.69 358,607 +0.10(+0.95%)
Oct 31, 2014 10.64 10.74 10.55 10.59 389,877 +0.11(+1.05%)
Oct 30, 2014 10.34 10.59 10.31 10.48 264,598 +0.15(+1.44%)
Oct 29, 2014 10.47 10.47 10.22 10.33 508,629 -0.13(-1.26%)
Oct 28, 2014 10.40 10.47 10.34 10.46 413,642 +0.16(+1.53%)
Oct 27, 2014 10.16 10.31 10.13 10.30 276,110 +0.12(+1.16%)
Oct 24, 2014 10.08 10.20 10.05 10.18 352,819 +0.13(+1.32%)
Oct 23, 2014 9.923 10.12 9.923 10.05 374,093 +0.19(+1.91%)
Oct 22, 2014 10.03 10.04 9.857 9.861 231,764 -0.20(-2.01%)
Oct 21, 2014 9.866 10.07 9.825 10.06 219,035 +0.35(+3.57%)
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.