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

abrdn Life Sciences Investors (NY: HQL )

13.85 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 8.987 9.011 8.782 8.987 117,973 +0.12(+1.30%)
Mar 30, 2016 8.757 8.872 8.719 8.872 91,432 +0.18(+2.08%)
Mar 29, 2016 8.566 8.707 8.516 8.691 129,990 +0.10(+1.11%)
Mar 28, 2016 8.636 8.684 8.580 8.596 78,682 -0.03(-0.29%)
Mar 24, 2016 8.752 8.621 8.621 8.621 114,582 -0.16(-1.77%)
Mar 23, 2016 8.967 8.982 8.747 8.777 98,514 -0.19(-2.07%)
Mar 22, 2016 8.641 8.977 8.641 8.962 137,221 +0.31(+3.59%)
Mar 21, 2016 8.411 8.676 8.411 8.651 91,316 +0.25(+2.92%)
Mar 18, 2016 8.396 8.491 8.336 8.406 153,520 +0.05(+0.60%)
Mar 17, 2016 8.461 8.474 8.266 8.356 163,479 -0.16(-1.88%)
Mar 16, 2016 8.526 8.636 8.476 8.516 69,539 -0.01(-0.12%)
Mar 15, 2016 8.787 8.787 8.521 8.526 79,712 -0.39(-4.33%)
Mar 14, 2016 8.787 8.912 8.787 8.912 59,520 +0.08(+0.85%)
Mar 11, 2016 8.707 8.857 8.707 8.837 49,607 +0.17(+1.97%)
Mar 10, 2016 8.717 8.827 8.571 8.666 72,927 -0.04(-0.40%)
Mar 09, 2016 8.892 8.892 8.674 8.702 108,890 -0.16(-1.75%)
Mar 08, 2016 9.012 9.062 8.847 8.857 95,716 -0.24(-2.64%)
Mar 07, 2016 8.927 9.097 8.918 9.097 133,651 +0.10(+1.06%)
Mar 04, 2016 8.912 9.097 8.825 9.002 126,517 +0.08(+0.84%)
Mar 03, 2016 8.927 8.936 8.834 8.927 108,571 -0.02(-0.17%)
Mar 02, 2016 8.842 8.972 8.842 8.942 135,670 +0.07(+0.79%)
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.