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

abrdn Life Sciences Investors (NY: HQL )

13.32 +0.17 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2017 10.88 11.07 10.87 11.03 234,497 +0.20(+1.89%)
Apr 27, 2017 10.75 10.86 10.75 10.82 122,724 +0.05(+0.45%)
Apr 26, 2017 10.74 10.79 10.66 10.77 142,204 +0.06(+0.55%)
Apr 25, 2017 10.65 10.78 10.63 10.71 146,858 +0.10(+0.91%)
Apr 24, 2017 10.61 10.63 10.54 10.62 85,025 +0.11(+1.03%)
Apr 21, 2017 10.56 10.58 10.49 10.51 123,646 -0.05(-0.46%)
Apr 20, 2017 10.54 10.56 10.47 10.56 73,617 +0.05(+0.46%)
Apr 19, 2017 10.46 10.54 10.46 10.51 77,514 +0.08(+0.77%)
Apr 18, 2017 10.49 10.50 10.35 10.43 105,600 -0.08(-0.72%)
Apr 17, 2017 10.52 10.57 10.48 10.50 88,981 -0.03(-0.26%)
Apr 13, 2017 10.49 10.59 10.47 10.53 79,048 +0.02(+0.20%)
Apr 12, 2017 10.47 10.51 10.44 10.51 129,735 +0.06(+0.62%)
Apr 11, 2017 10.48 10.48 10.38 10.45 85,235 -0.04(-0.41%)
Apr 10, 2017 10.49 10.55 10.47 10.49 141,012 -0.04(-0.41%)
Apr 07, 2017 10.40 10.53 10.37 10.53 145,850 +0.16(+1.50%)
Apr 06, 2017 10.41 10.43 10.33 10.38 135,848 +0.03(+0.31%)
Apr 05, 2017 10.44 10.48 10.30 10.34 119,225 -0.09(-0.82%)
Apr 04, 2017 10.37 10.43 10.36 10.43 87,083 +0.05(+0.47%)
Apr 03, 2017 10.42 10.45 10.34 10.38 102,214 -0.05(-0.46%)
Mar 31, 2017 10.38 10.44 10.33 10.43 121,938 +0.05(+0.47%)
Mar 30, 2017 10.42 10.42 10.30 10.38 98,576 -0.03(-0.26%)
Mar 29, 2017 10.28 10.44 10.28 10.41 108,708 +0.17(+1.63%)
Mar 28, 2017 10.34 10.35 10.23 10.24 143,225 -0.12(-1.19%)
Mar 27, 2017 10.17 10.37 10.14 10.37 95,875 +0.14(+1.37%)
Mar 24, 2017 10.30 10.33 10.18 10.23 157,726 -0.08(-0.78%)
Mar 23, 2017 10.23 10.36 10.22 10.31 140,282 +0.07(+0.68%)
Mar 22, 2017 10.24 10.25 10.18 10.24 76,103 -0.01(-0.05%)
Mar 21, 2017 10.49 10.49 10.23 10.24 108,035 -0.22(-2.11%)
Mar 20, 2017 10.38 10.46 10.37 10.46 110,610 +0.09(+0.88%)
Mar 17, 2017 10.36 10.40 10.30 10.37 113,553 -0.06(-0.57%)
Mar 16, 2017 10.54 10.54 10.38 10.43 147,783 -0.09(-0.87%)
Mar 15, 2017 10.41 10.54 10.41 10.52 170,455 +0.13(+1.24%)
Mar 14, 2017 10.45 10.45 10.37 10.39 82,853 -0.09(-0.87%)
Mar 13, 2017 10.47 10.49 10.37 10.48 95,161 +0.05(+0.46%)
Mar 10, 2017 10.43 10.44 10.30 10.44 75,244 +0.11(+1.04%)
Mar 09, 2017 10.35 10.44 10.29 10.33 135,634 +0.01(+0.05%)
Mar 08, 2017 10.30 10.42 10.30 10.32 145,532 +0.04(+0.42%)
Mar 07, 2017 10.33 10.35 10.25 10.28 285,894 -0.09(-0.83%)
Mar 06, 2017 10.37 10.37 10.27 10.37 315,334 +0.04(+0.37%)
Mar 03, 2017 10.22 10.37 10.21 10.33 508,761 +0.19(+1.91%)
Mar 02, 2017 10.19 10.27 10.13 10.13 130,607 -0.05(-0.53%)
Mar 01, 2017 10.19 10.25 10.15 10.19 184,101 +0.09(+0.85%)
Feb 28, 2017 10.12 10.20 10.07 10.10 148,278 -0.07(-0.69%)
Feb 27, 2017 9.881 10.18 9.870 10.17 152,474 +0.30(+3.05%)
Feb 24, 2017 9.763 9.870 9.763 9.870 87,388 +0.08(+0.87%)
Feb 23, 2017 9.800 9.832 9.710 9.785 226,277 -0.00(-0.04%)
Feb 22, 2017 9.853 9.853 9.763 9.789 173,121 -0.07(-0.70%)
Feb 21, 2017 9.921 9.936 9.832 9.858 265,432 -0.03(-0.27%)
Feb 17, 2017 9.884 9.884 9.884 0 -0.02(-0.21%)
Feb 16, 2017 9.985 10.04 9.811 9.905 173,910 -0.02(-0.21%)
Feb 15, 2017 9.811 9.958 9.758 9.927 252,830 +0.08(+0.86%)
Feb 14, 2017 9.753 9.863 9.710 9.842 141,854 +0.07(+0.76%)
Feb 13, 2017 9.705 9.774 9.705 9.768 174,405 +0.11(+1.09%)
Feb 10, 2017 9.610 9.684 9.589 9.663 132,752 +0.07(+0.77%)
Feb 09, 2017 9.494 9.626 9.494 9.589 210,477 +0.10(+1.06%)
Feb 08, 2017 9.605 9.605 9.473 9.489 426,044 -0.16(-1.64%)
Feb 07, 2017 9.700 9.726 9.626 9.647 96,790 -0.04(-0.38%)
Feb 06, 2017 9.647 9.700 9.600 9.684 132,994 +0.04(+0.38%)
Feb 03, 2017 9.589 9.647 9.499 9.647 115,015 +0.14(+1.44%)
Feb 02, 2017 9.510 9.542 9.441 9.510 136,071 +0.00(+0.00%)
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.