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 28, 2017 10.48 10.56 10.43 10.46 143,212 -0.07(-0.69%)
Feb 27, 2017 10.23 10.54 10.22 10.53 147,265 +0.31(+3.05%)
Feb 24, 2017 10.11 10.22 10.11 10.22 84,402 +0.09(+0.87%)
Feb 23, 2017 10.15 10.18 10.05 10.13 218,547 -0.00(-0.04%)
Feb 22, 2017 10.20 10.20 10.11 10.14 167,207 -0.07(-0.70%)
Feb 21, 2017 10.27 10.29 10.18 10.21 256,364 -0.03(-0.27%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.02(-0.21%)
Feb 16, 2017 10.34 10.39 10.16 10.26 167,969 -0.02(-0.21%)
Feb 15, 2017 10.16 10.31 10.10 10.28 244,192 +0.09(+0.86%)
Feb 14, 2017 10.10 10.21 10.05 10.19 137,008 +0.08(+0.76%)
Feb 13, 2017 10.05 10.12 10.05 10.11 168,447 +0.11(+1.09%)
Feb 10, 2017 9.950 10.03 9.928 10.00 128,216 +0.08(+0.77%)
Feb 09, 2017 9.830 9.966 9.830 9.928 203,286 +0.10(+1.06%)
Feb 08, 2017 9.945 9.945 9.808 9.824 411,489 -0.16(-1.64%)
Feb 07, 2017 10.04 10.07 9.966 9.988 93,483 -0.04(-0.38%)
Feb 06, 2017 9.988 10.04 9.939 10.03 128,451 +0.04(+0.38%)
Feb 03, 2017 9.928 9.988 9.835 9.988 111,086 +0.14(+1.44%)
Feb 02, 2017 9.846 9.879 9.775 9.846 131,423 +0.00(+0.00%)
Feb 01, 2017 9.770 9.857 9.743 9.846 104,765 +0.09(+0.90%)
Jan 31, 2017 9.453 9.759 9.442 9.759 123,276 +0.23(+2.41%)
Jan 30, 2017 9.584 9.584 9.475 9.530 293,937 -0.10(-1.02%)
Jan 27, 2017 9.551 9.644 9.551 9.628 110,852 +0.10(+1.09%)
Jan 26, 2017 9.595 9.661 9.519 9.524 213,963 -0.06(-0.63%)
Jan 25, 2017 9.551 9.644 9.551 9.584 219,177 +0.06(+0.65%)
Jan 24, 2017 9.611 9.628 9.483 9.522 209,939 -0.09(-0.93%)
Jan 23, 2017 9.644 9.672 9.535 9.611 152,455 -0.03(-0.34%)
Jan 20, 2017 9.677 9.693 9.611 9.644 96,157 -0.01(-0.06%)
Jan 19, 2017 9.732 9.737 9.645 9.650 92,881 -0.09(-0.95%)
Jan 18, 2017 9.704 9.770 9.693 9.743 124,671 +0.02(+0.17%)
Jan 17, 2017 9.890 9.890 9.710 9.726 195,914 -0.20(-1.98%)
Jan 13, 2017 9.923 9.923 9.923 0 +0.09(+0.89%)
Jan 12, 2017 9.846 9.879 9.764 9.835 164,208 -0.08(-0.83%)
Jan 11, 2017 10.06 10.09 9.781 9.917 399,054 -0.15(-1.52%)
Jan 10, 2017 10.01 10.08 9.894 10.07 157,592 +0.11(+1.15%)
Jan 09, 2017 9.830 9.984 9.830 9.956 128,670 +0.15(+1.50%)
Jan 06, 2017 9.737 9.835 9.693 9.808 160,091 +0.13(+1.30%)
Jan 05, 2017 9.650 9.699 9.611 9.682 173,513 +0.07(+0.68%)
Jan 04, 2017 9.491 9.715 9.457 9.617 305,191 +0.19(+1.97%)
Jan 03, 2017 9.355 9.442 9.306 9.431 144,374 +0.15(+1.65%)
Dec 30, 2016 9.278 9.278 9.278 0 -0.11(-1.22%)
Dec 29, 2016 9.382 9.453 9.322 9.393 188,805 -0.04(-0.41%)
Dec 28, 2016 9.448 9.469 9.388 9.431 300,498 -0.01(-0.12%)
Dec 27, 2016 9.420 9.530 9.420 9.442 217,831 +0.01(+0.12%)
Dec 23, 2016 9.431 9.431 9.431 0 +0.16(+1.71%)
Dec 22, 2016 9.317 9.360 9.251 9.273 141,879 -0.04(-0.47%)
Dec 21, 2016 9.360 9.374 9.273 9.317 159,119 -0.05(-0.58%)
Dec 20, 2016 9.442 9.486 9.360 9.371 229,869 -0.08(-0.81%)
Dec 19, 2016 9.486 9.546 9.381 9.448 189,450 -0.05(-0.52%)
Dec 16, 2016 9.448 9.555 9.448 9.497 145,664 +0.03(+0.29%)
Dec 15, 2016 9.349 9.469 9.338 9.469 283,027 +0.11(+1.23%)
Dec 14, 2016 9.295 9.371 9.284 9.355 156,634 +0.03(+0.35%)
Dec 13, 2016 9.240 9.360 9.224 9.322 346,874 +0.10(+1.07%)
Dec 12, 2016 9.191 9.235 9.126 9.224 225,730 -0.04(-0.41%)
Dec 09, 2016 9.262 9.409 9.196 9.262 200,155 +0.08(+0.89%)
Dec 08, 2016 9.295 9.306 9.016 9.180 346,348 -0.17(-1.87%)
Dec 07, 2016 9.366 9.409 9.169 9.355 394,846 -0.13(-1.32%)
Dec 06, 2016 9.453 9.519 9.409 9.480 181,083 -0.01(-0.12%)
Dec 05, 2016 9.546 9.655 9.480 9.491 171,424 +0.00(+0.00%)
Dec 02, 2016 9.437 9.562 9.399 9.491 193,665 -0.01(-0.06%)
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.