abrdn Life Sciences Investors (NY: HQL )

15.39 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 15.47 15.57 15.27 15.39 113,231 +0.02(+0.13%)
Jul 31, 2024 15.38 15.52 15.34 15.37 99,087 +0.04(+0.26%)
Jul 30, 2024 15.39 15.42 15.28 15.33 75,232 -0.09(-0.58%)
Jul 29, 2024 15.43 15.48 15.32 15.42 48,345 +0.00(+0.00%)
Jul 26, 2024 15.45 15.59 15.37 15.42 79,751 +0.04(+0.23%)
Jul 25, 2024 15.20 15.49 15.18 15.38 53,875 +0.16(+1.08%)
Jul 24, 2024 15.29 15.38 15.18 15.22 51,091 -0.09(-0.59%)
Jul 23, 2024 15.43 15.46 15.30 15.31 50,839 -0.11(-0.71%)
Jul 22, 2024 15.41 15.52 15.29 15.42 85,414 +0.12(+0.78%)
Jul 19, 2024 15.11 15.30 15.00 15.30 982,724 +0.23(+1.53%)
Jul 18, 2024 15.33 15.38 15.06 15.07 211,777 -0.30(-1.95%)
Jul 17, 2024 15.42 15.59 15.29 15.37 201,534 -0.09(-0.58%)
Jul 16, 2024 15.30 15.63 15.30 15.46 204,144 +0.18(+1.18%)
Jul 15, 2024 15.14 15.35 15.05 15.28 273,185 +0.31(+2.07%)
Jul 12, 2024 14.87 15.17 14.87 14.97 121,841 +0.19(+1.29%)
Jul 11, 2024 14.58 14.89 14.58 14.78 112,463 +0.23(+1.58%)
Jul 10, 2024 14.50 14.58 14.50 14.55 58,426 +0.08(+0.55%)
Jul 09, 2024 14.39 14.50 14.37 14.47 84,338 +0.07(+0.49%)
Jul 08, 2024 14.26 14.42 14.24 14.40 56,568 +0.13(+0.91%)
Jul 05, 2024 14.29 14.34 14.26 14.27 53,071 -0.07(-0.49%)
Jul 03, 2024 14.32 14.37 14.26 14.34 92,014 +0.05(+0.35%)
Jul 02, 2024 14.30 14.38 14.24 14.29 88,572 +0.03(+0.21%)
Jul 01, 2024 14.18 14.26 14.18 14.26 82,447 +0.09(+0.64%)
Jun 28, 2024 14.17 14.21 14.15 14.17 62,932 +0.00(+0.00%)
Jun 27, 2024 14.04 14.20 14.03 14.17 75,091 +0.10(+0.71%)
Jun 26, 2024 14.14 14.16 14.04 14.07 66,681 -0.12(-0.81%)
Jun 25, 2024 14.22 14.30 14.11 14.19 73,347 +0.03(+0.18%)
Jun 24, 2024 13.81 14.19 13.81 14.16 137,898 +0.40(+2.91%)
Jun 21, 2024 13.72 13.83 13.72 13.76 44,197 +0.07(+0.51%)
Jun 20, 2024 13.70 13.75 13.69 13.69 43,780 +0.01(+0.07%)
Jun 18, 2024 13.80 13.84 13.68 13.68 67,527 -0.12(-0.87%)
Jun 17, 2024 13.85 13.94 13.76 13.80 45,631 -0.02(-0.14%)
Jun 14, 2024 13.83 13.89 13.81 13.82 67,271 -0.05(-0.36%)
Jun 13, 2024 13.94 13.94 13.82 13.87 37,252 -0.02(-0.14%)
Jun 12, 2024 13.95 13.95 13.88 13.89 68,339 +0.10(+0.73%)
Jun 11, 2024 13.72 13.83 13.71 13.79 42,101 +0.05(+0.36%)
Jun 10, 2024 13.78 13.84 13.68 13.74 48,844 -0.02(-0.15%)
Jun 07, 2024 13.69 13.82 13.69 13.76 45,090 +0.01(+0.07%)
Jun 06, 2024 13.80 13.85 13.71 13.75 39,897 -0.05(-0.36%)
Jun 05, 2024 13.54 13.81 13.47 13.80 93,129 +0.30(+2.22%)
Jun 04, 2024 13.46 13.54 13.46 13.50 102,423 +0.07(+0.52%)
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.