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 (%)
Sep 30, 2016 9.571 9.679 9.483 9.664 112,593 +0.13(+1.41%)
Sep 29, 2016 9.777 9.808 9.514 9.530 234,643 -0.28(-2.84%)
Sep 28, 2016 9.875 9.906 9.772 9.808 246,344 -0.06(-0.57%)
Sep 27, 2016 9.782 9.886 9.767 9.865 100,613 +0.05(+0.52%)
Sep 26, 2016 9.932 9.932 9.803 9.813 137,196 -0.15(-1.55%)
Sep 23, 2016 10.08 10.12 9.963 9.968 124,871 -0.11(-1.08%)
Sep 22, 2016 10.10 10.11 9.999 10.08 220,157 +0.05(+0.51%)
Sep 21, 2016 9.942 10.03 9.844 10.02 162,110 +0.05(+0.52%)
Sep 20, 2016 9.911 9.989 9.906 9.973 75,101 +0.13(+1.31%)
Sep 19, 2016 9.891 9.942 9.813 9.844 144,061 +0.02(+0.21%)
Sep 16, 2016 9.751 9.844 9.715 9.824 115,973 +0.03(+0.32%)
Sep 15, 2016 9.653 9.844 9.633 9.793 102,268 +0.13(+1.39%)
Sep 14, 2016 9.571 9.778 9.560 9.658 102,941 +0.09(+0.97%)
Sep 13, 2016 9.658 9.705 9.530 9.566 94,589 -0.17(-1.70%)
Sep 12, 2016 9.555 9.777 9.535 9.731 160,751 +0.06(+0.64%)
Sep 09, 2016 9.705 9.777 9.622 9.669 102,255 -0.12(-1.26%)
Sep 08, 2016 9.731 9.849 9.664 9.793 157,171 +0.09(+0.90%)
Sep 07, 2016 9.612 9.746 9.612 9.705 104,629 +0.11(+1.18%)
Sep 06, 2016 9.530 9.679 9.530 9.591 203,721 +0.08(+0.81%)
Sep 02, 2016 9.571 9.514 9.514 9.514 198,664 -0.07(-0.75%)
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.