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

abrdn Life Sciences Investors (NY: HQL )

13.32 +0.17 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 9.370 9.370 8.956 9.025 199,611 -0.36(-3.89%)
Apr 28, 2016 9.464 9.494 9.321 9.390 120,267 -0.07(-0.78%)
Apr 27, 2016 9.420 9.474 9.370 9.464 106,935 +0.01(+0.10%)
Apr 26, 2016 9.528 9.558 9.385 9.454 78,007 -0.05(-0.57%)
Apr 25, 2016 9.716 9.740 9.449 9.509 94,624 -0.22(-2.28%)
Apr 22, 2016 9.745 9.800 9.661 9.730 139,852 -0.08(-0.80%)
Apr 21, 2016 9.518 9.809 9.514 9.809 199,879 +0.36(+3.76%)
Apr 20, 2016 9.430 9.459 9.299 9.454 145,583 +0.02(+0.26%)
Apr 19, 2016 9.396 9.449 9.266 9.430 176,600 +0.05(+0.57%)
Apr 18, 2016 9.188 9.387 9.183 9.377 150,345 +0.18(+1.95%)
Apr 15, 2016 9.280 9.280 9.154 9.198 170,713 -0.08(-0.83%)
Apr 14, 2016 9.309 9.314 9.174 9.275 139,557 -0.04(-0.42%)
Apr 13, 2016 9.188 9.314 9.101 9.314 110,326 +0.18(+2.01%)
Apr 12, 2016 9.024 9.130 8.946 9.130 102,049 +0.10(+1.13%)
Apr 11, 2016 9.227 9.227 9.004 9.029 96,516 -0.15(-1.69%)
Apr 08, 2016 9.329 9.329 9.096 9.183 126,854 -0.13(-1.35%)
Apr 07, 2016 9.377 9.396 9.159 9.309 172,958 -0.05(-0.52%)
Apr 06, 2016 8.903 9.387 8.903 9.358 254,399 +0.45(+5.11%)
Apr 05, 2016 8.879 8.927 8.813 8.903 86,011 -0.05(-0.54%)
Apr 04, 2016 8.966 9.043 8.888 8.951 94,096 +0.02(+0.27%)
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.