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 (%)
Oct 31, 2016 9.161 9.163 8.921 8.948 170,681 -0.19(-2.05%)
Oct 28, 2016 9.279 9.279 9.087 9.135 158,983 -0.16(-1.72%)
Oct 27, 2016 9.364 9.439 9.295 9.295 95,184 +0.00(+0.00%)
Oct 26, 2016 9.242 9.348 9.199 9.295 173,605 +0.08(+0.87%)
Oct 25, 2016 9.279 9.300 9.204 9.215 142,006 -0.04(-0.46%)
Oct 24, 2016 9.274 9.291 9.199 9.258 114,106 +0.02(+0.17%)
Oct 21, 2016 9.226 9.281 9.156 9.242 179,189 +0.02(+0.17%)
Oct 20, 2016 9.103 9.258 9.103 9.226 240,191 +0.12(+1.29%)
Oct 19, 2016 9.279 9.290 9.097 9.108 240,412 -0.14(-1.50%)
Oct 18, 2016 9.204 9.312 9.172 9.247 188,543 +0.11(+1.23%)
Oct 17, 2016 9.242 9.242 9.087 9.135 228,691 -0.08(-0.87%)
Oct 14, 2016 9.429 9.439 9.215 9.215 170,226 -0.16(-1.71%)
Oct 13, 2016 9.332 9.493 9.306 9.375 115,105 -0.04(-0.40%)
Oct 12, 2016 9.567 9.653 9.413 9.413 164,434 -0.18(-1.84%)
Oct 11, 2016 9.792 9.792 9.509 9.589 193,938 -0.33(-3.34%)
Oct 10, 2016 9.829 9.957 9.829 9.920 140,379 +0.14(+1.48%)
Oct 07, 2016 9.856 9.867 9.690 9.776 180,836 -0.08(-0.81%)
Oct 06, 2016 9.963 9.963 9.856 9.856 138,578 -0.14(-1.39%)
Oct 05, 2016 9.963 10.10 9.963 9.995 138,239 +0.10(+1.03%)
Oct 04, 2016 10.03 10.07 9.893 9.893 154,415 -0.16(-1.59%)
Oct 03, 2016 9.989 10.06 9.893 10.05 115,478 +0.05(+0.48%)
Sep 30, 2016 9.909 10.02 9.819 10.01 108,746 +0.14(+1.41%)
Sep 29, 2016 10.12 10.16 9.851 9.867 226,626 -0.29(-2.84%)
Sep 28, 2016 10.22 10.26 10.12 10.16 237,927 -0.06(-0.57%)
Sep 27, 2016 10.13 10.24 10.11 10.21 97,176 +0.05(+0.52%)
Sep 26, 2016 10.28 10.28 10.15 10.16 132,509 -0.16(-1.55%)
Sep 23, 2016 10.44 10.48 10.32 10.32 120,605 -0.11(-1.07%)
Sep 22, 2016 10.46 10.46 10.35 10.43 212,635 +0.05(+0.51%)
Sep 21, 2016 10.29 10.38 10.19 10.38 156,571 +0.05(+0.52%)
Sep 20, 2016 10.26 10.34 10.26 10.33 72,535 +0.13(+1.31%)
Sep 19, 2016 10.24 10.29 10.16 10.19 139,140 +0.02(+0.21%)
Sep 16, 2016 10.10 10.19 10.06 10.17 112,011 +0.03(+0.32%)
Sep 15, 2016 9.995 10.19 9.973 10.14 98,774 +0.14(+1.39%)
Sep 14, 2016 9.909 10.12 9.899 10.00 99,424 +0.10(+0.97%)
Sep 13, 2016 10.00 10.05 9.867 9.904 91,357 -0.17(-1.70%)
Sep 12, 2016 9.893 10.12 9.872 10.07 155,259 +0.06(+0.64%)
Sep 09, 2016 10.05 10.12 9.963 10.01 98,761 -0.13(-1.26%)
Sep 08, 2016 10.07 10.20 10.01 10.14 151,802 +0.09(+0.90%)
Sep 07, 2016 9.952 10.09 9.952 10.05 101,054 +0.12(+1.18%)
Sep 06, 2016 9.867 10.02 9.867 9.931 196,761 +0.08(+0.81%)
Sep 02, 2016 9.909 9.851 9.851 9.851 191,877 -0.07(-0.75%)
Sep 01, 2016 9.957 10.02 9.888 9.925 96,266 -0.04(-0.38%)
Aug 31, 2016 10.07 10.11 9.936 9.963 221,965 -0.19(-1.84%)
Aug 30, 2016 10.27 10.30 10.10 10.15 162,528 -0.15(-1.50%)
Aug 29, 2016 10.38 10.38 10.23 10.30 142,644 -0.05(-0.52%)
Aug 26, 2016 10.22 10.42 10.18 10.36 218,335 +0.11(+1.09%)
Aug 25, 2016 10.32 10.40 10.12 10.25 170,989 -0.09(-0.83%)
Aug 24, 2016 10.48 10.64 10.26 10.33 150,697 -0.10(-0.97%)
Aug 23, 2016 10.50 10.67 10.42 10.43 163,281 -0.04(-0.36%)
Aug 22, 2016 10.30 10.47 10.30 10.47 200,054 +0.20(+1.98%)
Aug 19, 2016 10.22 10.29 10.21 10.27 63,100 +0.03(+0.26%)
Aug 18, 2016 10.26 10.34 10.22 10.24 141,631 -0.06(-0.62%)
Aug 17, 2016 10.26 10.30 10.22 10.30 96,732 +0.04(+0.36%)
Aug 16, 2016 10.27 10.29 10.21 10.27 177,438 -0.01(-0.10%)
Aug 15, 2016 10.27 10.42 10.24 10.28 275,071 +0.05(+0.52%)
Aug 12, 2016 10.24 10.25 10.18 10.22 120,673 -0.02(-0.16%)
Aug 11, 2016 10.17 10.31 10.10 10.24 292,651 +0.06(+0.63%)
Aug 10, 2016 10.29 10.29 10.11 10.18 155,209 -0.14(-1.35%)
Aug 09, 2016 10.24 10.32 10.24 10.32 108,306 +0.04(+0.36%)
Aug 08, 2016 10.36 10.42 10.26 10.28 194,968 -0.08(-0.77%)
Aug 05, 2016 10.29 10.39 10.26 10.36 164,303 +0.10(+0.94%)
Aug 04, 2016 10.36 10.40 10.26 10.26 133,997 -0.05(-0.52%)
Aug 03, 2016 10.24 10.38 10.24 10.32 120,190 +0.09(+0.89%)
Aug 02, 2016 10.32 10.36 10.11 10.22 104,796 -0.11(-1.03%)
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.