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

abrdn Life Sciences Investors (NY: HQL )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2016 9.808 9.865 9.731 9.839 124,235 +0.01(+0.10%)
Jul 28, 2016 9.793 9.829 9.726 9.829 90,230 +0.06(+0.63%)
Jul 27, 2016 9.545 9.787 9.540 9.767 176,810 +0.22(+2.27%)
Jul 26, 2016 9.519 9.617 9.494 9.550 100,753 -0.01(-0.11%)
Jul 25, 2016 9.566 9.653 9.510 9.561 78,797 +0.01(+0.11%)
Jul 22, 2016 9.576 9.648 9.489 9.550 126,350 -0.03(-0.32%)
Jul 21, 2016 9.555 9.700 9.504 9.581 156,017 +0.05(+0.49%)
Jul 20, 2016 9.437 9.561 9.436 9.535 94,475 +0.12(+1.26%)
Jul 19, 2016 9.494 9.514 9.354 9.416 99,760 -0.08(-0.82%)
Jul 18, 2016 9.494 9.540 9.457 9.494 84,005 -0.02(-0.16%)
Jul 15, 2016 9.463 9.519 9.416 9.509 208,510 +0.10(+1.04%)
Jul 14, 2016 9.287 9.414 9.261 9.411 152,238 +0.07(+0.72%)
Jul 13, 2016 9.370 9.381 9.241 9.344 167,815 -0.01(-0.11%)
Jul 12, 2016 9.401 9.428 9.313 9.354 192,412 -0.01(-0.06%)
Jul 11, 2016 9.406 9.426 9.354 9.359 149,143 -0.06(-0.60%)
Jul 08, 2016 9.292 9.426 9.272 9.416 150,306 +0.14(+1.56%)
Jul 07, 2016 9.251 9.334 9.189 9.272 159,991 +0.06(+0.67%)
Jul 06, 2016 8.957 9.210 8.957 9.210 214,164 +0.17(+1.83%)
Jul 05, 2016 9.045 9.081 8.937 9.045 122,793 -0.05(-0.51%)
Jul 01, 2016 8.874 9.091 9.091 9.091 296,925 +0.22(+2.50%)
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%)
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.