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

abrdn Life Sciences Investors (NY: HQL )

14.27 +0.17 (+1.21%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 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 30, 2020 12.33 12.33 12.13 12.25 114,105 -0.09(-0.76%)
Apr 29, 2020 12.48 12.53 12.29 12.34 126,345 +0.03(+0.23%)
Apr 28, 2020 12.65 12.65 12.14 12.31 175,463 -0.24(-1.89%)
Apr 27, 2020 12.49 12.64 12.44 12.55 166,154 +0.06(+0.52%)
Apr 24, 2020 12.26 12.54 12.24 12.49 137,734 +0.24(+1.94%)
Apr 23, 2020 12.28 12.46 12.08 12.25 243,654 +0.04(+0.29%)
Apr 22, 2020 12.10 12.27 11.96 12.21 152,750 +0.19(+1.61%)
Apr 21, 2020 12.36 12.36 11.82 12.02 243,985 -0.46(-3.69%)
Apr 20, 2020 12.20 12.61 12.10 12.48 219,623 +0.15(+1.22%)
Apr 17, 2020 12.28 12.38 11.99 12.33 228,723 +0.58(+4.96%)
Apr 16, 2020 11.57 11.85 11.57 11.74 149,886 +0.14(+1.24%)
Apr 15, 2020 11.50 11.64 11.35 11.60 195,042 -0.11(-0.92%)
Apr 14, 2020 11.42 11.73 11.42 11.71 125,074 +0.52(+4.69%)
Apr 13, 2020 11.34 11.34 11.15 11.18 111,259 -0.09(-0.77%)
Apr 09, 2020 11.23 11.36 11.18 11.27 147,612 +0.21(+1.88%)
Apr 08, 2020 11.02 11.16 10.74 11.06 221,281 +0.15(+1.38%)
Apr 07, 2020 11.13 11.21 10.87 10.91 198,349 +0.05(+0.46%)
Apr 06, 2020 10.60 10.86 10.55 10.86 202,595 +0.58(+5.59%)
Apr 03, 2020 10.62 10.62 10.27 10.29 106,848 -0.26(-2.45%)
Apr 02, 2020 10.09 10.56 10.09 10.54 164,058 +0.32(+3.17%)
Apr 01, 2020 10.52 10.55 10.03 10.22 285,447 -0.55(-5.07%)
Mar 31, 2020 11.00 11.14 10.70 10.77 168,722 -0.04(-0.33%)
Mar 30, 2020 10.31 10.85 10.31 10.80 242,137 +0.46(+4.45%)
Mar 27, 2020 10.36 10.54 10.22 10.34 202,011 -0.28(-2.64%)
Mar 26, 2020 10.34 10.66 10.32 10.62 225,541 +0.32(+3.14%)
Mar 25, 2020 9.660 10.34 9.592 10.30 597,350 +0.64(+6.62%)
Mar 24, 2020 9.301 9.675 9.191 9.660 277,495 +0.72(+8.04%)
Mar 23, 2020 8.819 9.049 8.719 8.942 326,672 -0.05(-0.56%)
Mar 20, 2020 9.301 9.556 8.992 8.992 291,051 -0.17(-1.88%)
Mar 19, 2020 8.733 9.272 8.697 9.164 285,577 +0.38(+4.34%)
Mar 18, 2020 9.085 9.308 8.230 8.783 384,427 -0.66(-7.00%)
Mar 17, 2020 9.128 9.681 9.064 9.445 279,576 +0.45(+4.95%)
Mar 16, 2020 8.640 9.761 8.632 8.999 256,523 -1.06(-10.51%)
Mar 13, 2020 9.639 10.08 9.344 10.06 239,018 +0.62(+6.55%)
Mar 12, 2020 10.09 10.11 9.437 9.437 251,905 -1.24(-11.58%)
Mar 11, 2020 11.16 11.35 10.64 10.67 199,573 -0.68(-5.95%)
Mar 10, 2020 11.50 11.50 10.92 11.35 253,722 +0.10(+0.89%)
Mar 09, 2020 11.63 11.63 11.21 11.25 137,135 -0.74(-6.17%)
Mar 06, 2020 11.82 12.00 11.77 11.99 95,997 -0.12(-1.01%)
Mar 05, 2020 12.15 12.28 12.03 12.11 129,856 -0.22(-1.75%)
Mar 04, 2020 11.97 12.33 11.93 12.33 164,216 +0.52(+4.45%)
Mar 03, 2020 12.08 12.15 11.64 11.80 233,610 -0.22(-1.79%)
Mar 02, 2020 11.64 12.02 11.49 12.02 265,744 +0.60(+5.29%)
Feb 28, 2020 11.34 11.44 11.00 11.41 366,040 -0.23(-1.98%)
Feb 27, 2020 11.94 11.98 11.63 11.64 266,107 -0.41(-3.40%)
Feb 26, 2020 11.94 12.19 11.94 12.05 204,120 +0.14(+1.18%)
Feb 25, 2020 12.33 12.33 11.91 11.91 171,174 -0.36(-2.92%)
Feb 24, 2020 12.45 12.45 12.17 12.27 183,021 -0.27(-2.18%)
Feb 21, 2020 12.57 12.57 12.46 12.55 96,378 -0.02(-0.17%)
Feb 20, 2020 12.61 12.61 12.40 12.57 178,818 -0.07(-0.56%)
Feb 19, 2020 12.58 12.64 12.55 12.64 102,040 +0.12(+0.95%)
Feb 18, 2020 12.45 12.52 12.43 12.52 77,114 +0.00(+0.00%)
Feb 14, 2020 12.52 12.52 12.40 12.52 86,982 +0.06(+0.51%)
Feb 13, 2020 12.51 12.54 12.45 12.45 80,535 -0.06(-0.45%)
Feb 12, 2020 12.57 12.57 12.44 12.51 104,997 +0.01(+0.06%)
Feb 11, 2020 12.55 12.57 12.45 12.50 204,508 +0.04(+0.28%)
Feb 10, 2020 12.34 12.48 12.32 12.47 103,187 +0.11(+0.91%)
Feb 07, 2020 12.43 12.43 12.29 12.36 126,986 -0.09(-0.73%)
Feb 06, 2020 12.47 12.49 12.35 12.45 111,181 +0.08(+0.68%)
Feb 05, 2020 12.19 12.51 12.19 12.36 190,220 +0.30(+2.50%)
Feb 04, 2020 11.96 12.10 11.96 12.06 107,991 +0.21(+1.78%)
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.