abrdn Life Sciences Investors Historical Data - HQL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
abrdn Life Sciences Investors (HQL)
abrdn Life Sciences Investors (HQL) Historical

abrdn Life Sciences Investors (HQL)

13.10

0.13

(1.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

13.11

0.01

(0.08%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	1.94552529183	12.85	13.2	12.85	110827	13.01921337	CS
4	-0.55	-4.0293040293	13.65	13.65	12.76	97829	13.05617191	CS
12	-0.69	-5.00362581581	13.79	14.1959	12.76	99567	13.56769441	CS
26	1.67	14.6106736658	11.43	14.37	11.43	119469	13.18862172	CS
52	-0.83	-5.9583632448	13.93	14.37	11.34	107778	13.12826707	CS
156	-7.6	-36.7149758454	20.7	22.7	11.34	89335	15.3400087	CS
260	-3.33	-20.2678027998	16.43	22.7	11.34	90729	16.14496024	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	13.1	0.13	1.00	13	13.1735	13	61559
1714171200	12.97	0.02	0.15	13.01	13.0282	12.96	165031
1714084800	12.95	-0.17	-1.30	13.0397	13.0397	12.91	146427
1713998400	13.12	-0.03	-0.23	13.15	13.2	13.09	59135
1713912000	13.15	0.16	1.23	13	13.18	12.94	110364
1713825600	12.99	0.19	1.48	12.85	13.014	12.85	73176
1713566400	12.8	0.01	0.08	12.79	12.8699	12.76	94479
1713480000	12.79	0	0.00	12.83	12.84	12.78	148012
1713393600	12.79	-0.03	-0.23	12.85	12.91	12.7696	77666
1713307200	12.82	-0.16	-1.19	12.96	12.97	12.82	77873
1713220800	12.975	-0.04	-0.27	13.04	13.14	12.95	162526
1712961600	13.01	-0.19	-1.44	13.11	13.11	12.96	98252
1712875200	13.2	0.01	0.08	13.24	13.3	13.17	30299
1712788800	13.19	-0.12	-0.90	13.13	13.21	13.13	74261
1712702400	13.31	0.08	0.60	13.23	13.36	13.19	67051
1712616000	13.23	-0.02	-0.15	13.21	13.29	13.2	53373
1712356800	13.25	0.15	1.15	13.1	13.3	13.1	48758
1712270400	13.1	-0.18	-1.36	13.32	13.42	13.09	116336
1712184000	13.28	0.1	0.76	13.19	13.33	13.16	91801
1712097600	13.18	-0.3	-2.23	13.341	13.3597	13.18	152522
1712011200	13.48	-0.15	-1.10	13.65	13.65	13.47	109232
1711665600	13.63	-0.02	-0.15	13.66	13.71	13.615	63345
1711579200	13.65	0.13	0.96	13.62	13.65	13.51	74417
1711492800	13.52	0.03	0.22	13.53	13.59	13.51	84437
1711406400	13.49	-0.06	-0.44	13.58	13.5896	13.48	44372
1711147200	13.55	-0.02	-0.15	13.58	13.58	13.48	52792
1711060800	13.57	0.14	1.04	13.55	13.66	13.54	75060
1710974400	13.43	0.03	0.22	13.44	13.47	13.285	67053
1710888000	13.4	0.02	0.15	13.38	13.4395	13.37	86908
1710801600	13.38	-0.11	-0.82	13.51	13.53	13.38	67687
1710542400	13.49	-0.07	-0.52	13.67	13.6711	13.47	70489
1710456000	13.56	-0.23	-1.67	13.76	13.86	13.55	93542
1710369600	13.79	-0.03	-0.22	13.86	13.91	13.78	98829
1710283200	13.82	0.08	0.58	13.74	13.82	13.7	81439
1710196800	13.74	-0.02	-0.11	13.71	13.89	13.71	61143
1709941200	13.755	0.01	0.04	13.77	13.82	13.65	100707
1709854800	13.75	-0.07	-0.51	13.89	13.91	13.73	84212
1709768400	13.82	0.08	0.58	13.76	13.86	13.74	87293
1709682000	13.74	-0.18	-1.29	13.88	13.89	13.67	85102
1709595600	13.92	-0.01	-0.07	13.93	13.95	13.86	115004
1709336400	13.93	0.24	1.75	13.69	13.989	13.69	110747
1709250000	13.69	-0.21	-1.51	14.01	14.04	13.675	93743
1709163600	13.9	-0.11	-0.79	13.99	14.055	13.9	53842
1709077200	14.01	0.16	1.16	13.87	14.05	13.87	83881
1708990800	13.85	0.03	0.22	13.83	13.93	13.83	73062
1708731600	13.82	0.02	0.14	13.82	13.94	13.75	68128
1708645200	13.8	0.12	0.88	13.8	13.8482	13.73	107561
1708558800	13.68	-0.42	-2.98	13.79	13.89	13.67	73141
1708472400	14.1	0	0.00	14.19	14.1959	14.07	113968
1708126800	14.1	0.07	0.50	14.06	14.11	13.9801	86777
1708040400	14.03	0.06	0.43	14	14.14	14	66042
1707954000	13.97	-0.08	-0.57	14.11	14.11	13.95	73386
1707867600	14.05	-0.06	-0.43	14.0801	14.0801	14.02	202905
1707781200	14.11	0.25	1.80	14.09	14.18	14.07	324446
1707522000	13.86	0.01	0.07	13.82	13.94	13.81	88999
1707435600	13.85	-0.03	-0.22	13.9	13.92	13.8	88283
1707349200	13.88	-0.06	-0.43	13.95	13.98	13.88	198731
1707262800	13.94	0.04	0.29	13.89	13.9699	13.89	184857
1707176400	13.9	0.08	0.58	13.79	13.93	13.75	231961
1706917200	13.82	-0.08	-0.58	13.81	13.91	13.795	133150
1706830800	13.9	0.18	1.31	13.79	13.95	13.75	74848
1706744400	13.72	-0.04	-0.29	13.78	13.875	13.71	171181
1706658000	13.76	-0.05	-0.36	13.8	13.82	13.73	251821

abrdn Life Sciences Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions