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

abrdn Life Sciences Investors (NY: HQL )

13.89 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2016 9.717 9.850 9.697 9.794 190,114 +0.13(+1.37%)
May 27, 2016 9.589 9.661 9.661 9.661 353,100 +0.05(+0.48%)
May 26, 2016 9.584 9.615 9.475 9.615 174,356 +0.01(+0.05%)
May 25, 2016 9.472 9.625 9.446 9.610 227,578 +0.14(+1.51%)
May 24, 2016 9.247 9.467 9.247 9.467 166,262 +0.23(+2.54%)
May 23, 2016 9.120 9.258 9.109 9.232 199,968 +0.12(+1.35%)
May 20, 2016 9.058 9.153 9.053 9.109 130,770 +0.12(+1.36%)
May 19, 2016 9.002 9.115 8.915 8.987 159,537 -0.11(-1.18%)
May 18, 2016 8.977 9.132 8.977 9.094 155,117 +0.08(+0.85%)
May 17, 2016 8.946 9.074 8.946 9.018 117,935 +0.01(+0.11%)
May 16, 2016 8.849 9.007 8.849 9.007 245,145 +0.20(+2.32%)
May 13, 2016 8.808 8.910 8.798 8.803 163,613 -0.05(-0.58%)
May 12, 2016 9.002 9.018 8.783 8.854 238,907 -0.12(-1.37%)
May 11, 2016 9.217 9.219 8.977 8.977 207,698 -0.27(-2.87%)
May 10, 2016 9.186 9.242 9.038 9.242 140,392 +0.13(+1.46%)
May 09, 2016 8.910 9.164 8.900 9.109 136,171 +0.23(+2.59%)
May 06, 2016 9.166 9.237 8.829 8.880 237,891 -0.33(-3.60%)
May 05, 2016 9.247 9.278 9.171 9.212 83,543 +0.01(+0.06%)
May 04, 2016 9.339 9.339 9.166 9.206 153,658 -0.14(-1.48%)
May 03, 2016 9.298 9.462 9.242 9.344 179,656 -0.01(-0.05%)
May 02, 2016 9.319 9.390 9.263 9.349 108,397 +0.01(+0.05%)
Apr 29, 2016 9.702 9.702 9.273 9.344 192,795 -0.38(-3.89%)
Apr 28, 2016 9.799 9.829 9.651 9.722 116,160 -0.08(-0.78%)
Apr 27, 2016 9.753 9.809 9.702 9.799 103,284 +0.01(+0.10%)
Apr 26, 2016 9.865 9.896 9.717 9.789 75,343 -0.06(-0.57%)
Apr 25, 2016 10.06 10.08 9.783 9.845 91,392 -0.23(-2.28%)
Apr 22, 2016 10.09 10.15 10.00 10.07 135,077 -0.08(-0.80%)
Apr 21, 2016 9.855 10.16 9.850 10.16 193,053 +0.37(+3.76%)
Apr 20, 2016 9.764 9.794 9.628 9.789 140,612 +0.03(+0.26%)
Apr 19, 2016 9.728 9.784 9.593 9.764 170,569 +0.06(+0.57%)
Apr 18, 2016 9.513 9.718 9.508 9.708 145,211 +0.19(+1.95%)
Apr 15, 2016 9.608 9.608 9.478 9.523 164,884 -0.08(-0.83%)
Apr 14, 2016 9.638 9.643 9.498 9.603 134,791 -0.04(-0.42%)
Apr 13, 2016 9.513 9.643 9.423 9.643 106,559 +0.19(+2.01%)
Apr 12, 2016 9.343 9.453 9.263 9.453 98,564 +0.11(+1.13%)
Apr 11, 2016 9.553 9.553 9.323 9.348 93,220 -0.16(-1.69%)
Apr 08, 2016 9.658 9.658 9.418 9.508 122,523 -0.13(-1.35%)
Apr 07, 2016 9.708 9.728 9.483 9.638 167,052 -0.05(-0.52%)
Apr 06, 2016 9.217 9.718 9.217 9.688 245,712 +0.47(+5.11%)
Apr 05, 2016 9.192 9.243 9.124 9.217 83,074 -0.05(-0.54%)
Apr 04, 2016 9.283 9.363 9.202 9.268 90,883 +0.03(+0.27%)
Apr 01, 2016 8.957 9.263 8.867 9.243 152,689 +0.26(+2.84%)
Mar 31, 2016 8.987 9.011 8.782 8.987 117,973 +0.12(+1.30%)
Mar 30, 2016 8.757 8.872 8.719 8.872 91,432 +0.18(+2.08%)
Mar 29, 2016 8.566 8.707 8.516 8.691 129,990 +0.10(+1.11%)
Mar 28, 2016 8.636 8.684 8.580 8.596 78,682 -0.03(-0.29%)
Mar 24, 2016 8.752 8.621 8.621 8.621 114,582 -0.16(-1.77%)
Mar 23, 2016 8.967 8.982 8.747 8.777 98,514 -0.19(-2.07%)
Mar 22, 2016 8.641 8.977 8.641 8.962 137,221 +0.31(+3.59%)
Mar 21, 2016 8.411 8.676 8.411 8.651 91,316 +0.25(+2.92%)
Mar 18, 2016 8.396 8.491 8.336 8.406 153,520 +0.05(+0.60%)
Mar 17, 2016 8.461 8.474 8.266 8.356 163,479 -0.16(-1.88%)
Mar 16, 2016 8.526 8.636 8.476 8.516 69,539 -0.01(-0.12%)
Mar 15, 2016 8.787 8.787 8.521 8.526 79,712 -0.39(-4.33%)
Mar 14, 2016 8.787 8.912 8.787 8.912 59,520 +0.08(+0.85%)
Mar 11, 2016 8.707 8.857 8.707 8.837 49,607 +0.17(+1.97%)
Mar 10, 2016 8.717 8.827 8.571 8.666 72,927 -0.04(-0.40%)
Mar 09, 2016 8.892 8.892 8.674 8.702 108,890 -0.16(-1.75%)
Mar 08, 2016 9.012 9.062 8.847 8.857 95,716 -0.24(-2.64%)
Mar 07, 2016 8.927 9.097 8.918 9.097 133,651 +0.10(+1.06%)
Mar 04, 2016 8.912 9.097 8.825 9.002 126,517 +0.08(+0.84%)
Mar 03, 2016 8.927 8.936 8.834 8.927 108,571 -0.02(-0.17%)
Mar 02, 2016 8.842 8.972 8.842 8.942 135,670 +0.07(+0.79%)
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.