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: 7:00 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 (%)
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%)
Sep 01, 2016 9.617 9.679 9.550 9.586 99,671 -0.04(-0.38%)
Aug 31, 2016 9.726 9.767 9.597 9.622 229,817 -0.18(-1.84%)
Aug 30, 2016 9.916 9.953 9.757 9.803 168,277 -0.15(-1.50%)
Aug 29, 2016 10.03 10.03 9.880 9.953 147,690 -0.05(-0.52%)
Aug 26, 2016 9.875 10.06 9.834 10.00 226,058 +0.11(+1.10%)
Aug 25, 2016 9.963 10.05 9.772 9.896 177,038 -0.08(-0.83%)
Aug 24, 2016 10.12 10.27 9.911 9.978 156,028 -0.10(-0.97%)
Aug 23, 2016 10.14 10.31 10.07 10.08 169,056 -0.04(-0.36%)
Aug 22, 2016 9.953 10.11 9.953 10.11 207,130 +0.20(+1.98%)
Aug 19, 2016 9.875 9.935 9.865 9.916 65,332 +0.03(+0.26%)
Aug 18, 2016 9.906 9.983 9.875 9.891 146,641 -0.06(-0.62%)
Aug 17, 2016 9.906 9.953 9.875 9.953 100,154 +0.04(+0.36%)
Aug 16, 2016 9.916 9.942 9.860 9.916 183,715 -0.01(-0.10%)
Aug 15, 2016 9.916 10.06 9.891 9.927 284,801 +0.05(+0.52%)
Aug 12, 2016 9.891 9.901 9.836 9.875 124,941 -0.02(-0.16%)
Aug 11, 2016 9.824 9.958 9.751 9.891 303,003 +0.06(+0.63%)
Aug 10, 2016 9.942 9.942 9.762 9.829 160,699 -0.13(-1.35%)
Aug 09, 2016 9.891 9.968 9.886 9.963 112,137 +0.04(+0.36%)
Aug 08, 2016 10.01 10.06 9.906 9.927 201,864 -0.08(-0.77%)
Aug 05, 2016 9.937 10.04 9.906 10.00 170,114 +0.09(+0.94%)
Aug 04, 2016 10.00 10.05 9.911 9.911 138,737 -0.05(-0.52%)
Aug 03, 2016 9.886 10.02 9.886 9.963 124,441 +0.09(+0.89%)
Aug 02, 2016 9.963 10.01 9.767 9.875 108,503 -0.10(-1.03%)
Aug 01, 2016 9.844 10.04 9.839 9.978 190,849 +0.14(+1.42%)
Jul 29, 2016 9.808 9.865 9.731 9.839 124,238 +0.01(+0.10%)
Jul 28, 2016 9.793 9.829 9.726 9.829 90,232 +0.06(+0.63%)
Jul 27, 2016 9.545 9.787 9.540 9.767 176,813 +0.22(+2.27%)
Jul 26, 2016 9.519 9.617 9.493 9.550 100,754 -0.01(-0.11%)
Jul 25, 2016 9.566 9.653 9.509 9.560 78,799 +0.01(+0.11%)
Jul 22, 2016 9.576 9.648 9.489 9.550 126,352 -0.03(-0.32%)
Jul 21, 2016 9.555 9.700 9.504 9.581 156,020 +0.05(+0.49%)
Jul 20, 2016 9.437 9.560 9.436 9.535 94,477 +0.12(+1.26%)
Jul 19, 2016 9.493 9.514 9.354 9.416 99,762 -0.08(-0.82%)
Jul 18, 2016 9.493 9.540 9.457 9.493 84,006 -0.02(-0.16%)
Jul 15, 2016 9.462 9.519 9.416 9.509 208,514 +0.10(+1.04%)
Jul 14, 2016 9.287 9.414 9.261 9.411 152,240 +0.07(+0.72%)
Jul 13, 2016 9.370 9.381 9.241 9.344 167,818 -0.01(-0.11%)
Jul 12, 2016 9.401 9.427 9.313 9.354 192,415 -0.01(-0.06%)
Jul 11, 2016 9.406 9.426 9.354 9.359 149,145 -0.06(-0.60%)
Jul 08, 2016 9.292 9.426 9.272 9.416 150,308 +0.14(+1.56%)
Jul 07, 2016 9.251 9.333 9.189 9.272 159,993 +0.06(+0.67%)
Jul 06, 2016 8.957 9.210 8.957 9.210 214,168 +0.17(+1.83%)
Jul 05, 2016 9.045 9.081 8.937 9.045 122,795 -0.05(-0.51%)
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.