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 (%)
Aug 31, 2016 10.07 10.11 9.936 9.963 221,961 -0.19(-1.84%)
Aug 30, 2016 10.27 10.30 10.10 10.15 162,525 -0.15(-1.50%)
Aug 29, 2016 10.38 10.38 10.23 10.30 142,642 -0.05(-0.52%)
Aug 26, 2016 10.22 10.42 10.18 10.36 218,332 +0.11(+1.10%)
Aug 25, 2016 10.32 10.40 10.12 10.25 170,986 -0.09(-0.83%)
Aug 24, 2016 10.48 10.64 10.26 10.33 150,695 -0.10(-0.97%)
Aug 23, 2016 10.50 10.67 10.42 10.43 163,278 -0.04(-0.36%)
Aug 22, 2016 10.30 10.47 10.30 10.47 200,050 +0.20(+1.98%)
Aug 19, 2016 10.22 10.29 10.21 10.27 63,099 +0.03(+0.26%)
Aug 18, 2016 10.26 10.34 10.22 10.24 141,629 -0.06(-0.62%)
Aug 17, 2016 10.26 10.30 10.22 10.30 96,730 +0.04(+0.36%)
Aug 16, 2016 10.27 10.29 10.21 10.27 177,435 -0.01(-0.10%)
Aug 15, 2016 10.27 10.42 10.24 10.28 275,067 +0.05(+0.52%)
Aug 12, 2016 10.24 10.25 10.18 10.22 120,671 -0.02(-0.16%)
Aug 11, 2016 10.17 10.31 10.10 10.24 292,646 +0.06(+0.63%)
Aug 10, 2016 10.29 10.29 10.11 10.18 155,206 -0.14(-1.35%)
Aug 09, 2016 10.24 10.32 10.24 10.32 108,304 +0.04(+0.36%)
Aug 08, 2016 10.36 10.42 10.26 10.28 194,964 -0.08(-0.77%)
Aug 05, 2016 10.29 10.39 10.26 10.36 164,300 +0.10(+0.94%)
Aug 04, 2016 10.36 10.40 10.26 10.26 133,995 -0.05(-0.52%)
Aug 03, 2016 10.24 10.38 10.24 10.32 120,188 +0.09(+0.89%)
Aug 02, 2016 10.32 10.36 10.11 10.22 104,795 -0.11(-1.03%)
Aug 01, 2016 10.19 10.40 10.19 10.33 184,326 +0.14(+1.42%)
Jul 29, 2016 10.16 10.21 10.08 10.19 119,991 +0.01(+0.11%)
Jul 28, 2016 10.14 10.18 10.07 10.18 87,148 +0.06(+0.63%)
Jul 27, 2016 9.883 10.13 9.877 10.11 170,769 +0.22(+2.27%)
Jul 26, 2016 9.856 9.958 9.829 9.888 97,311 -0.01(-0.11%)
Jul 25, 2016 9.904 9.995 9.846 9.899 76,105 +0.01(+0.11%)
Jul 22, 2016 9.915 9.989 9.825 9.888 122,033 -0.03(-0.32%)
Jul 21, 2016 9.893 10.04 9.840 9.920 150,687 +0.05(+0.49%)
Jul 20, 2016 9.771 9.899 9.770 9.872 91,247 +0.12(+1.26%)
Jul 19, 2016 9.829 9.851 9.685 9.749 96,352 -0.08(-0.82%)
Jul 18, 2016 9.829 9.877 9.792 9.829 81,135 -0.02(-0.16%)
Jul 15, 2016 9.797 9.856 9.749 9.845 201,387 +0.10(+1.04%)
Jul 14, 2016 9.616 9.747 9.589 9.744 147,037 +0.07(+0.72%)
Jul 13, 2016 9.701 9.713 9.568 9.674 162,082 -0.01(-0.11%)
Jul 12, 2016 9.733 9.761 9.642 9.685 185,838 -0.01(-0.06%)
Jul 11, 2016 9.739 9.760 9.685 9.690 144,047 -0.06(-0.60%)
Jul 08, 2016 9.621 9.760 9.600 9.749 145,171 +0.15(+1.56%)
Jul 07, 2016 9.578 9.664 9.514 9.600 154,525 +0.06(+0.67%)
Jul 06, 2016 9.274 9.536 9.274 9.536 206,847 +0.17(+1.83%)
Jul 05, 2016 9.365 9.402 9.253 9.365 118,598 -0.05(-0.51%)
Jul 01, 2016 9.188 9.413 9.413 9.413 286,781 +0.23(+2.50%)
Jun 30, 2016 9.140 9.238 9.088 9.183 155,356 +0.00(+0.00%)
Jun 29, 2016 9.311 9.311 9.162 9.183 294,546 -0.02(-0.17%)
Jun 28, 2016 8.852 9.236 8.852 9.199 227,731 +0.43(+4.87%)
Jun 27, 2016 9.007 9.023 8.734 8.772 235,600 -0.32(-3.47%)
Jun 24, 2016 8.975 9.135 8.911 9.087 367,306 -0.14(-1.56%)
Jun 23, 2016 9.439 9.477 9.188 9.231 528,309 -0.12(-1.26%)
Jun 22, 2016 9.333 9.530 9.300 9.349 213,023 -0.02(-0.23%)
Jun 21, 2016 9.504 9.552 9.322 9.370 126,870 -0.12(-1.24%)
Jun 20, 2016 9.467 9.595 9.360 9.487 181,597 +0.16(+1.70%)
Jun 17, 2016 9.411 9.411 9.224 9.329 245,405 -0.04(-0.44%)
Jun 16, 2016 9.324 9.375 9.217 9.370 147,626 +0.02(+0.16%)
Jun 15, 2016 9.339 9.426 9.304 9.355 168,104 +0.04(+0.38%)
Jun 14, 2016 9.304 9.421 9.222 9.319 131,665 +0.00(+0.00%)
Jun 13, 2016 9.396 9.493 9.273 9.319 135,544 -0.14(-1.51%)
Jun 10, 2016 9.549 9.625 9.396 9.462 136,112 -0.21(-2.22%)
Jun 09, 2016 9.758 9.809 9.620 9.676 174,851 -0.12(-1.25%)
Jun 08, 2016 9.865 9.881 9.779 9.799 120,858 -0.03(-0.31%)
Jun 07, 2016 9.906 9.973 9.819 9.830 311,369 -0.21(-2.14%)
Jun 06, 2016 9.819 10.06 9.738 10.04 317,681 +0.19(+1.97%)
Jun 03, 2016 9.983 9.983 9.717 9.850 268,927 -0.11(-1.08%)
Jun 02, 2016 9.809 10.00 9.809 9.957 170,893 +0.08(+0.78%)
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.