abrdn Life Sciences Investors (HQL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 3.36076817558 | 14.58 | 15.63 | 14.58 | 179148 | 15.24091103 | CS |
| 4 | 1.37 | 10 | 13.7 | 15.63 | 13.69 | 100795 | 14.69879124 | CS |
| 12 | 2.0303 | 15.5701434849 | 13.0397 | 15.63 | 12.91 | 82626 | 14.0489265 | CS |
| 26 | 1.15 | 8.26149425287 | 13.92 | 15.63 | 12.76 | 96530 | 13.80088955 | CS |
| 52 | 1.58 | 11.7123795404 | 13.49 | 15.63 | 11.34 | 107105 | 13.21350893 | CS |
| 156 | -5.48 | -26.6666666667 | 20.55 | 22.7 | 11.34 | 89723 | 14.95408865 | CS |
| 260 | -1.28 | -7.82874617737 | 16.35 | 22.7 | 11.34 | 90660 | 16.05924633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 15.37 | -0.09 | -0.58 | 15.42 | 15.59 | 15.29 | 201534 |
| 1721169600 | 15.46 | 0.18 | 1.18 | 15.3 | 15.63 | 15.3 | 204144 |
| 1721083200 | 15.28 | 0.31 | 2.07 | 15.14 | 15.35 | 15.0535 | 273185 |
| 1720824000 | 14.97 | 0.19 | 1.29 | 14.87 | 15.17 | 14.87 | 121841 |
| 1720737600 | 14.78 | 0.23 | 1.58 | 14.58 | 14.895 | 14.58 | 112463 |
| 1720651200 | 14.55 | 0.08 | 0.55 | 14.5 | 14.58 | 14.5 | 58426 |
| 1720564800 | 14.47 | 0.07 | 0.49 | 14.39 | 14.5 | 14.37 | 84338 |
| 1720478400 | 14.4 | 0.13 | 0.91 | 14.26 | 14.4193 | 14.24 | 56568 |
| 1720219200 | 14.27 | -0.07 | -0.49 | 14.29 | 14.34 | 14.26 | 53071 |
| 1720040640 | 14.34 | 0.05 | 0.35 | 14.32 | 14.37 | 14.26 | 92014 |
| 1719960000 | 14.29 | 0.03 | 0.21 | 14.3 | 14.38 | 14.24 | 88572 |
| 1719873600 | 14.26 | 0.09 | 0.64 | 14.18 | 14.26 | 14.18 | 82447 |
| 1719614400 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1719528000 | 14.17 | 0.1 | 0.71 | 14.04 | 14.2 | 14.0301 | 75091 |
| 1719441600 | 14.07 | -0.12 | -0.81 | 14.14 | 14.16 | 14.04 | 66681 |
| 1719355200 | 14.185 | 0.03 | 0.18 | 14.22 | 14.3 | 14.11 | 73347 |
| 1719268800 | 14.16 | 0.4 | 2.91 | 13.81 | 14.19 | 13.81 | 137898 |
| 1719009600 | 13.76 | 0.07 | 0.51 | 13.72 | 13.83 | 13.69 | 44197 |
| 1718923200 | 13.69 | 0.01 | 0.07 | 13.7 | 13.75 | 13.69 | 43780 |
| 1718750400 | 13.68 | -0.12 | -0.87 | 13.8 | 13.84 | 13.68 | 67527 |
| 1718664000 | 13.8 | -0.02 | -0.14 | 13.85 | 13.94 | 13.76 | 45631 |
| 1718404800 | 13.8199 | -0.05 | -0.36 | 13.83 | 13.89 | 13.81 | 67271 |
| 1718318400 | 13.87 | -0.02 | -0.14 | 13.94 | 13.94 | 13.82 | 37252 |
| 1718232000 | 13.89 | 0.1 | 0.73 | 13.95 | 13.95 | 13.88 | 68339 |
| 1718145600 | 13.79 | 0.05 | 0.36 | 13.72 | 13.83 | 13.71 | 42101 |
| 1718059200 | 13.74 | -0.02 | -0.15 | 13.78 | 13.84 | 13.678 | 48844 |
| 1717800000 | 13.76 | 0.01 | 0.07 | 13.69 | 13.82 | 13.69 | 45090 |
| 1717713600 | 13.75 | -0.05 | -0.36 | 13.8 | 13.85 | 13.7101 | 39897 |
| 1717627200 | 13.8 | 0.3 | 2.22 | 13.54 | 13.81 | 13.47 | 93129 |
| 1717540800 | 13.5 | 0.07 | 0.52 | 13.46 | 13.54 | 13.46 | 102423 |
| 1717454400 | 13.43 | 0.11 | 0.83 | 13.33 | 13.55 | 13.33 | 89046 |
| 1717195200 | 13.32 | 0.17 | 1.29 | 13.22 | 13.32 | 13.22 | 58440 |
| 1717108800 | 13.15 | 0.1 | 0.77 | 13.02 | 13.17 | 13.02 | 50379 |
| 1717022400 | 13.05 | -0.17 | -1.29 | 13.06 | 13.16 | 13.05 | 106919 |
| 1716936000 | 13.22 | -0.22 | -1.64 | 13.44 | 13.465 | 13.19 | 86770 |
| 1716590400 | 13.44 | -0.03 | -0.22 | 13.54 | 13.5674 | 13.41 | 42179 |
| 1716504000 | 13.47 | -0.13 | -0.96 | 13.61 | 13.61 | 13.45 | 45147 |
| 1716417600 | 13.6 | -0.45 | -3.20 | 13.62 | 13.7825 | 13.5827 | 69447 |
| 1716331200 | 14.05 | -0.12 | -0.85 | 14.26 | 14.29 | 14.04 | 82598 |
| 1716244800 | 14.17 | 0.07 | 0.50 | 14.14 | 14.28 | 14.13 | 74794 |
| 1715985600 | 14.1 | -0.17 | -1.19 | 14.26 | 14.28 | 14.08 | 66487 |
| 1715899200 | 14.27 | 0.01 | 0.07 | 14.27 | 14.29 | 14.18 | 35823 |
| 1715812800 | 14.26 | 0.21 | 1.49 | 14.06 | 14.29 | 14.06 | 109441 |
| 1715726400 | 14.05 | 0.16 | 1.15 | 13.97 | 14.07 | 13.93 | 81879 |
| 1715640000 | 13.89 | 0.04 | 0.29 | 13.83 | 13.95 | 13.83 | 102600 |
| 1715380800 | 13.85 | 0.03 | 0.22 | 13.92 | 13.92 | 13.805 | 150172 |
| 1715294400 | 13.82 | 0.12 | 0.88 | 13.75 | 13.8299 | 13.7072 | 59833 |
| 1715208000 | 13.7 | -0.04 | -0.29 | 13.65 | 13.83 | 13.65 | 90836 |
| 1715121600 | 13.74 | 0.07 | 0.51 | 13.65 | 13.79 | 13.65 | 94000 |
| 1715035200 | 13.67 | 0.08 | 0.59 | 13.65 | 13.73 | 13.605 | 54366 |
| 1714776000 | 13.59 | 0.11 | 0.82 | 13.6 | 13.7166 | 13.56 | 54456 |
| 1714689600 | 13.48 | 0.2 | 1.51 | 13.41 | 13.4901 | 13.33 | 66220 |
| 1714603200 | 13.28 | 0.2 | 1.53 | 13.02 | 13.4361 | 13.02 | 56048 |
| 1714516800 | 13.08 | -0.02 | -0.15 | 13.05 | 13.18 | 13.05 | 43301 |
| 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 | 13.0397 | 12.91 | 156284 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
