Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.09	10.12	10.02	10.05	98,630	+0.01(+0.07%)
Sep 27, 2019	10.08	10.19	9.991	10.04	184,192	-0.01(-0.13%)
Sep 26, 2019	10.23	10.24	10.04	10.06	145,218	-0.19(-1.82%)
Sep 25, 2019	10.24	10.29	10.22	10.24	108,013	-0.02(-0.19%)
Sep 24, 2019	10.47	10.47	10.23	10.26	148,907	-0.17(-1.66%)
Sep 23, 2019	10.52	10.54	10.43	10.44	94,599	-0.12(-1.14%)
Sep 20, 2019	10.44	10.56	10.44	10.56	108,922	+0.13(+1.21%)
Sep 19, 2019	10.40	10.51	10.40	10.43	94,235	+0.05(+0.45%)
Sep 18, 2019	10.45	10.47	10.36	10.38	105,114	-0.10(-0.95%)
Sep 17, 2019	10.44	10.55	10.43	10.48	91,184	+0.00(+0.00%)
Sep 16, 2019	10.38	10.50	10.37	10.48	74,797	+0.05(+0.51%)
Sep 13, 2019	10.42	10.51	10.39	10.43	83,382	+0.03(+0.32%)
Sep 12, 2019	10.45	10.49	10.37	10.40	116,087	-0.05(-0.45%)
Sep 11, 2019	10.35	10.46	10.34	10.44	151,734	+0.13(+1.29%)
Sep 10, 2019	10.16	10.32	10.12	10.31	110,250	+0.12(+1.18%)
Sep 09, 2019	10.24	10.24	10.15	10.19	111,930	-0.07(-0.65%)
Sep 06, 2019	10.33	10.36	10.25	10.26	108,171	-0.06(-0.58%)
Sep 05, 2019	10.26	10.36	10.24	10.32	90,096	+0.12(+1.17%)
Sep 04, 2019	10.27	10.30	10.15	10.20	126,670	+0.01(+0.06%)

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.