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 (%)
Feb 29, 2016 8.677 8.689 8.471 8.506 130,733 -0.25(-2.86%)
Feb 26, 2016 8.662 8.782 8.596 8.757 132,396 +0.18(+2.04%)
Feb 25, 2016 8.499 8.591 8.457 8.581 106,931 +0.11(+1.27%)
Feb 24, 2016 8.460 8.494 8.316 8.474 281,577 -0.10(-1.19%)
Feb 23, 2016 8.581 8.640 8.528 8.577 133,670 -0.04(-0.51%)
Feb 22, 2016 8.557 8.625 8.518 8.620 126,013 +0.17(+1.96%)
Feb 19, 2016 8.382 8.457 8.303 8.455 126,850 +0.04(+0.52%)
Feb 18, 2016 8.635 8.667 8.411 8.411 145,508 -0.21(-2.49%)
Feb 17, 2016 8.411 8.650 8.382 8.625 165,260 +0.31(+3.69%)
Feb 16, 2016 8.050 8.343 8.050 8.318 193,105 +0.35(+4.34%)
Feb 12, 2016 7.821 7.972 7.972 7.972 171,350 +0.22(+2.83%)
Feb 11, 2016 7.841 7.870 7.709 7.753 168,510 -0.21(-2.69%)
Feb 10, 2016 7.928 8.162 7.914 7.967 222,961 +0.06(+0.80%)
Feb 09, 2016 7.797 8.116 7.714 7.904 163,542 -0.11(-1.40%)
Feb 08, 2016 8.377 8.377 7.948 8.016 391,250 -0.48(-5.68%)
Feb 05, 2016 8.650 8.659 8.396 8.499 178,157 -0.16(-1.80%)
Feb 04, 2016 8.620 8.854 8.533 8.655 136,955 +0.06(+0.68%)
Feb 03, 2016 8.572 8.616 8.313 8.596 193,018 +0.03(+0.34%)
Feb 02, 2016 8.757 8.771 8.538 8.567 219,913 -0.27(-3.09%)
Feb 01, 2016 8.767 8.888 8.674 8.840 158,075 -0.01(-0.11%)
Jan 29, 2016 8.757 8.888 8.679 8.849 163,080 +0.06(+0.72%)
Jan 28, 2016 9.200 9.200 8.664 8.786 149,584 -0.32(-3.53%)
Jan 27, 2016 9.356 9.363 9.005 9.108 117,862 -0.20(-2.15%)
Jan 26, 2016 9.376 9.385 9.198 9.308 101,410 -0.08(-0.83%)
Jan 25, 2016 9.527 9.615 9.371 9.385 131,880 -0.14(-1.48%)
Jan 22, 2016 9.181 9.590 9.181 9.527 156,657 +0.46(+5.11%)
Jan 21, 2016 9.137 9.282 9.005 9.064 205,928 -0.03(-0.32%)
Jan 20, 2016 8.771 9.186 8.318 9.093 580,185 +0.13(+1.47%)
Jan 19, 2016 9.463 9.463 8.859 8.962 266,082 -0.33(-3.57%)
Jan 15, 2016 9.288 9.293 9.293 9.293 242,353 -0.30(-3.15%)
Jan 14, 2016 9.317 9.741 8.993 9.595 369,713 +0.30(+3.20%)
Jan 13, 2016 9.995 10.04 9.230 9.298 240,034 -0.60(-6.10%)
Jan 12, 2016 9.922 10.15 9.683 9.902 297,458 +0.08(+0.79%)
Jan 11, 2016 10.57 10.60 9.688 9.824 387,154 -0.62(-5.97%)
Jan 08, 2016 10.66 10.73 10.41 10.45 260,707 -0.02(-0.19%)
Jan 07, 2016 10.74 10.81 10.47 10.47 200,072 -0.54(-4.91%)
Jan 06, 2016 11.17 11.20 11.01 11.01 114,649 -0.31(-2.71%)
Jan 05, 2016 11.34 11.45 11.27 11.32 163,567 +0.10(+0.87%)
Jan 04, 2016 11.25 11.31 11.14 11.22 137,039 -0.30(-2.62%)
Dec 31, 2015 11.52 11.52 11.52 11.52 104,452 -0.03(-0.25%)
Dec 30, 2015 11.58 11.67 11.52 11.55 113,815 -0.13(-1.09%)
Dec 29, 2015 11.53 11.69 11.53 11.68 120,844 +0.18(+1.57%)
Dec 28, 2015 11.72 11.78 11.33 11.50 149,984 -0.33(-2.80%)
Dec 24, 2015 11.70 11.83 11.83 11.83 52,169 +0.13(+1.13%)
Dec 23, 2015 11.48 11.69 11.48 11.69 141,016 +0.21(+1.86%)
Dec 22, 2015 11.48 11.52 11.43 11.48 69,968 +0.04(+0.33%)
Dec 21, 2015 11.41 11.46 11.32 11.44 86,555 +0.09(+0.75%)
Dec 18, 2015 11.40 11.40 11.24 11.36 202,944 -0.05(-0.46%)
Dec 17, 2015 11.49 11.49 11.35 11.41 75,756 -0.01(-0.08%)
Dec 16, 2015 11.26 11.46 11.23 11.42 100,155 +0.28(+2.51%)
Dec 15, 2015 11.03 11.19 11.01 11.14 105,393 +0.24(+2.17%)
Dec 14, 2015 10.95 11.02 10.79 10.90 171,530 -0.09(-0.82%)
Dec 11, 2015 11.32 11.33 10.98 10.99 128,948 -0.42(-3.69%)
Dec 10, 2015 11.34 11.47 11.34 11.41 104,529 +0.02(+0.17%)
Dec 09, 2015 11.36 11.50 11.29 11.40 180,099 -0.07(-0.62%)
Dec 08, 2015 11.31 11.50 11.23 11.47 96,769 +0.10(+0.92%)
Dec 07, 2015 11.63 11.65 11.36 11.36 121,188 -0.34(-2.91%)
Dec 04, 2015 11.57 11.74 11.56 11.70 117,956 +0.14(+1.19%)
Dec 03, 2015 11.94 11.94 11.51 11.57 107,431 -0.37(-3.09%)
Dec 02, 2015 12.05 12.12 11.90 11.94 92,739 -0.11(-0.94%)
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.