NYSE, HQL End of Day and Historical Stock Data [Abrdn Life Sciences Investors Fund]

27 Jun 2025

LAST: 12.78	CHANGE: 0.03	OPEN: 12.78	HIGH: 12.87	ASK: 0.00	VOLUME: 42.7K
LAST: 12.78	CHG(%): 0.24	PREV: 12.75	LOW: 12.71	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	13.78	13.95	13.72	13.83	83.2K
21 Aug 25	13.95	14.10	13.88	14.05	84.3K
20 Aug 25	14.00	14.02	13.85	13.97	98.3K
19 Aug 25	14.04	14.07	13.95	13.99	96.8K
18 Aug 25	13.88	14.04	13.88	13.98	225K
15 Aug 25	13.75	13.88	13.72	13.86	139.9K
14 Aug 25	13.65	13.72	13.51	13.65	106K
13 Aug 25	13.44	13.73	13.44	13.67	114K
12 Aug 25	13.22	13.38	13.22	13.36	51.6K
11 Aug 25	13.23	13.25	13.05	13.20	52.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

12.78