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 (%)
May 31, 2016 9.385 9.513 9.365 9.459 196,838 +0.13(+1.37%)
May 27, 2016 9.262 9.331 9.331 9.331 365,590 +0.04(+0.48%)
May 26, 2016 9.257 9.286 9.151 9.286 180,524 +0.00(+0.05%)
May 25, 2016 9.148 9.296 9.124 9.282 235,628 +0.14(+1.51%)
May 24, 2016 8.931 9.143 8.931 9.143 172,143 +0.23(+2.54%)
May 23, 2016 8.808 8.941 8.798 8.917 207,042 +0.12(+1.35%)
May 20, 2016 8.749 8.840 8.744 8.798 135,396 +0.12(+1.36%)
May 19, 2016 8.695 8.803 8.611 8.680 165,180 -0.10(-1.18%)
May 18, 2016 8.670 8.820 8.670 8.783 160,604 +0.07(+0.85%)
May 17, 2016 8.640 8.764 8.640 8.709 122,106 +0.01(+0.11%)
May 16, 2016 8.547 8.700 8.547 8.700 253,816 +0.20(+2.32%)
May 13, 2016 8.507 8.606 8.497 8.502 169,400 -0.05(-0.58%)
May 12, 2016 8.695 8.709 8.483 8.552 247,358 -0.12(-1.37%)
May 11, 2016 8.902 8.904 8.670 8.670 215,045 -0.26(-2.87%)
May 10, 2016 8.872 8.926 8.729 8.926 145,358 +0.13(+1.46%)
May 09, 2016 8.606 8.851 8.596 8.798 140,988 +0.22(+2.59%)
May 06, 2016 8.852 8.922 8.527 8.576 246,306 -0.32(-3.60%)
May 05, 2016 8.931 8.961 8.857 8.897 86,498 +0.00(+0.06%)
May 04, 2016 9.020 9.020 8.852 8.892 159,093 -0.13(-1.48%)
May 03, 2016 8.981 9.139 8.926 9.025 186,011 -0.00(-0.05%)
May 02, 2016 9.000 9.069 8.946 9.030 112,232 +0.00(+0.05%)
Apr 29, 2016 9.370 9.370 8.956 9.025 199,614 -0.36(-3.89%)
Apr 28, 2016 9.464 9.494 9.321 9.390 120,269 -0.07(-0.78%)
Apr 27, 2016 9.420 9.474 9.370 9.464 106,937 +0.01(+0.10%)
Apr 26, 2016 9.528 9.558 9.385 9.454 78,008 -0.05(-0.57%)
Apr 25, 2016 9.716 9.740 9.449 9.508 94,625 -0.22(-2.28%)
Apr 22, 2016 9.745 9.799 9.661 9.730 139,855 -0.08(-0.80%)
Apr 21, 2016 9.518 9.809 9.513 9.809 199,882 +0.36(+3.76%)
Apr 20, 2016 9.430 9.459 9.299 9.454 145,586 +0.02(+0.26%)
Apr 19, 2016 9.396 9.449 9.265 9.430 176,603 +0.05(+0.57%)
Apr 18, 2016 9.188 9.386 9.183 9.377 150,348 +0.18(+1.95%)
Apr 15, 2016 9.280 9.280 9.154 9.198 170,716 -0.08(-0.83%)
Apr 14, 2016 9.309 9.314 9.174 9.275 139,559 -0.04(-0.42%)
Apr 13, 2016 9.188 9.314 9.101 9.314 110,328 +0.18(+2.01%)
Apr 12, 2016 9.024 9.130 8.946 9.130 102,051 +0.10(+1.13%)
Apr 11, 2016 9.227 9.227 9.004 9.028 96,518 -0.15(-1.69%)
Apr 08, 2016 9.328 9.328 9.096 9.183 126,856 -0.13(-1.35%)
Apr 07, 2016 9.377 9.396 9.159 9.309 172,961 -0.05(-0.52%)
Apr 06, 2016 8.903 9.386 8.903 9.357 254,404 +0.45(+5.11%)
Apr 05, 2016 8.878 8.927 8.813 8.903 86,012 -0.05(-0.54%)
Apr 04, 2016 8.965 9.043 8.888 8.951 94,097 +0.02(+0.27%)
Apr 01, 2016 8.651 8.946 8.564 8.927 158,090 +0.25(+2.84%)
Mar 31, 2016 8.680 8.703 8.482 8.680 122,146 +0.11(+1.30%)
Mar 30, 2016 8.457 8.569 8.421 8.569 94,666 +0.17(+2.07%)
Mar 29, 2016 8.274 8.409 8.225 8.395 134,588 +0.09(+1.11%)
Mar 28, 2016 8.341 8.387 8.286 8.303 81,465 -0.02(-0.29%)
Mar 24, 2016 8.453 8.327 8.327 8.327 118,635 -0.15(-1.77%)
Mar 23, 2016 8.661 8.675 8.448 8.477 101,999 -0.18(-2.07%)
Mar 22, 2016 8.346 8.670 8.346 8.656 142,074 +0.30(+3.59%)
Mar 21, 2016 8.124 8.380 8.124 8.356 94,546 +0.24(+2.92%)
Mar 18, 2016 8.109 8.201 8.051 8.119 158,950 +0.05(+0.60%)
Mar 17, 2016 8.172 8.185 7.983 8.070 169,261 -0.15(-1.88%)
Mar 16, 2016 8.235 8.341 8.186 8.225 71,999 -0.01(-0.12%)
Mar 15, 2016 8.486 8.486 8.230 8.235 82,532 -0.37(-4.33%)
Mar 14, 2016 8.486 8.607 8.486 8.607 61,626 +0.07(+0.85%)
Mar 11, 2016 8.409 8.554 8.409 8.535 51,362 +0.16(+1.97%)
Mar 10, 2016 8.419 8.525 8.278 8.370 75,506 -0.03(-0.40%)
Mar 09, 2016 8.588 8.588 8.378 8.404 112,742 -0.15(-1.75%)
Mar 08, 2016 8.704 8.753 8.545 8.554 99,101 -0.23(-2.64%)
Mar 07, 2016 8.622 8.786 8.614 8.786 138,379 +0.09(+1.06%)
Mar 04, 2016 8.607 8.786 8.524 8.695 130,992 +0.07(+0.84%)
Mar 03, 2016 8.622 8.631 8.532 8.622 112,411 -0.01(-0.17%)
Mar 02, 2016 8.540 8.666 8.540 8.636 140,469 +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.