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 +0.03 (+0.22%)
Official Closing 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 8.923 8.777 8.869 160,851 +0.00(+0.00%)
Jun 29, 2016 8.993 8.993 8.849 8.869 304,965 -0.02(-0.17%)
Jun 28, 2016 8.549 8.921 8.549 8.885 235,786 +0.41(+4.87%)
Jun 27, 2016 8.699 8.714 8.436 8.472 243,934 -0.30(-3.47%)
Jun 24, 2016 8.668 8.823 8.606 8.776 380,299 -0.14(-1.56%)
Jun 23, 2016 9.117 9.153 8.874 8.916 546,996 -0.11(-1.26%)
Jun 22, 2016 9.014 9.205 8.983 9.029 220,558 -0.02(-0.23%)
Jun 21, 2016 9.179 9.225 9.003 9.050 131,358 -0.11(-1.24%)
Jun 20, 2016 9.144 9.267 9.040 9.163 188,021 +0.15(+1.70%)
Jun 17, 2016 9.089 9.089 8.909 9.010 254,086 -0.04(-0.44%)
Jun 16, 2016 9.006 9.055 8.902 9.050 152,847 +0.01(+0.16%)
Jun 15, 2016 9.020 9.104 8.986 9.035 174,050 +0.03(+0.38%)
Jun 14, 2016 8.986 9.099 8.907 9.001 136,322 +0.00(+0.00%)
Jun 13, 2016 9.075 9.168 8.956 9.001 140,339 -0.14(-1.51%)
Jun 10, 2016 9.223 9.296 9.075 9.139 140,927 -0.21(-2.22%)
Jun 09, 2016 9.425 9.474 9.292 9.346 181,036 -0.12(-1.25%)
Jun 08, 2016 9.528 9.543 9.444 9.464 125,134 -0.03(-0.31%)
Jun 07, 2016 9.568 9.632 9.483 9.494 322,383 -0.21(-2.14%)
Jun 06, 2016 9.484 9.716 9.405 9.701 328,918 +0.19(+1.97%)
Jun 03, 2016 9.642 9.642 9.385 9.514 278,440 -0.10(-1.08%)
Jun 02, 2016 9.474 9.659 9.474 9.617 176,938 +0.07(+0.78%)
Jun 01, 2016 9.425 9.558 9.351 9.543 142,036 +0.08(+0.89%)
May 31, 2016 9.385 9.514 9.366 9.459 196,835 +0.13(+1.37%)
May 27, 2016 9.262 9.331 9.331 9.331 365,584 +0.04(+0.48%)
May 26, 2016 9.257 9.287 9.151 9.287 180,521 +0.00(+0.05%)
May 25, 2016 9.149 9.296 9.124 9.282 235,624 +0.14(+1.51%)
May 24, 2016 8.932 9.144 8.932 9.144 172,140 +0.23(+2.54%)
May 23, 2016 8.808 8.941 8.798 8.917 207,038 +0.12(+1.35%)
May 20, 2016 8.749 8.840 8.744 8.798 135,393 +0.12(+1.36%)
May 19, 2016 8.695 8.803 8.611 8.680 165,177 -0.10(-1.18%)
May 18, 2016 8.670 8.820 8.670 8.784 160,601 +0.07(+0.85%)
May 17, 2016 8.641 8.764 8.641 8.710 122,104 +0.01(+0.11%)
May 16, 2016 8.547 8.700 8.547 8.700 253,812 +0.20(+2.32%)
May 13, 2016 8.507 8.606 8.498 8.502 169,397 -0.05(-0.58%)
May 12, 2016 8.695 8.710 8.483 8.552 247,354 -0.12(-1.37%)
May 11, 2016 8.902 8.904 8.670 8.670 215,041 -0.26(-2.87%)
May 10, 2016 8.872 8.927 8.729 8.927 145,355 +0.13(+1.46%)
May 09, 2016 8.606 8.851 8.596 8.798 140,986 +0.22(+2.59%)
May 06, 2016 8.853 8.922 8.527 8.576 246,301 -0.32(-3.60%)
May 05, 2016 8.932 8.961 8.858 8.897 86,497 +0.00(+0.06%)
May 04, 2016 9.020 9.020 8.853 8.892 159,090 -0.13(-1.48%)
May 03, 2016 8.981 9.139 8.927 9.025 186,007 -0.00(-0.05%)
May 02, 2016 9.001 9.070 8.946 9.030 112,230 +0.00(+0.05%)
Apr 29, 2016 9.370 9.370 8.956 9.025 199,611 -0.36(-3.89%)
Apr 28, 2016 9.464 9.494 9.321 9.390 120,267 -0.07(-0.78%)
Apr 27, 2016 9.420 9.474 9.370 9.464 106,935 +0.01(+0.10%)
Apr 26, 2016 9.528 9.558 9.385 9.454 78,007 -0.05(-0.57%)
Apr 25, 2016 9.716 9.740 9.449 9.509 94,624 -0.22(-2.28%)
Apr 22, 2016 9.745 9.800 9.661 9.730 139,852 -0.08(-0.80%)
Apr 21, 2016 9.518 9.809 9.514 9.809 199,879 +0.36(+3.76%)
Apr 20, 2016 9.430 9.459 9.299 9.454 145,583 +0.02(+0.26%)
Apr 19, 2016 9.396 9.449 9.266 9.430 176,600 +0.05(+0.57%)
Apr 18, 2016 9.188 9.387 9.183 9.377 150,345 +0.18(+1.95%)
Apr 15, 2016 9.280 9.280 9.154 9.198 170,713 -0.08(-0.83%)
Apr 14, 2016 9.309 9.314 9.174 9.275 139,557 -0.04(-0.42%)
Apr 13, 2016 9.188 9.314 9.101 9.314 110,326 +0.18(+2.01%)
Apr 12, 2016 9.024 9.130 8.946 9.130 102,049 +0.10(+1.13%)
Apr 11, 2016 9.227 9.227 9.004 9.029 96,516 -0.15(-1.69%)
Apr 08, 2016 9.329 9.329 9.096 9.183 126,854 -0.13(-1.35%)
Apr 07, 2016 9.377 9.396 9.159 9.309 172,958 -0.05(-0.52%)
Apr 06, 2016 8.903 9.387 8.903 9.358 254,399 +0.45(+5.11%)
Apr 05, 2016 8.879 8.927 8.813 8.903 86,011 -0.05(-0.54%)
Apr 04, 2016 8.966 9.043 8.888 8.951 94,096 +0.02(+0.27%)
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.