STOCKS WOBBLE WITH NETFLIX EARNINGS ON DECK

Gas prices: Why one U.S. region will see 'stiff increases' this week

Abrdn Life Sciences Investors (HQL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.78

-0.01

(-0.08%)

As of 03:33PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	12.83	12.84	12.78	12.78	12.78	127,308
Apr 17, 2024	12.85	12.91	12.77	12.79	12.79	77,700
Apr 16, 2024	12.93	12.98	12.82	12.82	12.82	84,100
Apr 15, 2024	13.04	13.14	12.95	12.98	12.98	162,500
Apr 12, 2024	13.11	13.11	12.96	13.01	13.01	98,300
Apr 11, 2024	13.24	13.30	13.17	13.20	13.20	30,300
Apr 10, 2024	13.14	13.21	13.13	13.19	13.19	76,800
Apr 09, 2024	13.23	13.36	13.19	13.31	13.31	67,100
Apr 08, 2024	13.21	13.29	13.21	13.23	13.23	53,400
Apr 05, 2024	13.10	13.30	13.04	13.25	13.25	56,300
Apr 04, 2024	13.32	13.42	13.09	13.10	13.10	116,700
Apr 03, 2024	13.19	13.33	13.16	13.28	13.28	91,800
Apr 02, 2024	13.42	13.42	13.18	13.18	13.18	155,500
Apr 01, 2024	13.65	13.65	13.47	13.48	13.48	109,200
Mar 28, 2024	13.66	13.71	13.62	13.63	13.63	63,300
Mar 27, 2024	13.62	13.65	13.51	13.65	13.65	74,400
Mar 26, 2024	13.53	13.59	13.51	13.52	13.52	84,400
Mar 25, 2024	13.58	13.59	13.48	13.49	13.49	44,400
Mar 22, 2024	13.58	13.58	13.48	13.55	13.55	52,800
Mar 21, 2024	13.55	13.66	13.54	13.57	13.57	75,100
Mar 20, 2024	13.44	13.47	13.29	13.43	13.43	67,100
Mar 19, 2024	13.38	13.44	13.37	13.40	13.40	86,900
Mar 18, 2024	13.51	13.53	13.38	13.38	13.38	67,700
Mar 15, 2024	13.53	13.67	13.47	13.49	13.49	72,600
Mar 14, 2024	13.76	13.86	13.55	13.56	13.56	93,500
Mar 13, 2024	13.86	13.91	13.78	13.79	13.79	98,800
Mar 12, 2024	13.74	13.82	13.70	13.82	13.82	81,400
Mar 11, 2024	13.71	13.89	13.71	13.74	13.74	61,100
Mar 08, 2024	13.77	13.82	13.65	13.76	13.76	100,700
Mar 07, 2024	13.89	13.91	13.73	13.75	13.75	84,200
Mar 06, 2024	13.76	13.86	13.74	13.82	13.82	87,300
Mar 05, 2024	13.88	13.89	13.67	13.74	13.74	85,100
Mar 04, 2024	13.93	13.95	13.86	13.92	13.92	115,000
Mar 01, 2024	13.69	13.99	13.69	13.93	13.93	110,700
Feb 29, 2024	14.01	14.04	13.68	13.69	13.69	93,700
Feb 28, 2024	13.99	14.06	13.90	13.90	13.90	53,800
Feb 27, 2024	13.87	14.05	13.87	14.01	14.01	83,900
Feb 26, 2024	13.83	13.93	13.83	13.85	13.85	73,100
Feb 23, 2024	13.82	13.94	13.75	13.82	13.82	68,100
Feb 22, 2024	13.80	13.85	13.73	13.80	13.80	107,600
Feb 21, 2024	13.79	13.89	13.67	13.68	13.68	73,400
Feb 21, 2024	0.39 Dividend
Feb 20, 2024	14.19	14.20	14.07	14.10	13.71	114,000
Feb 16, 2024	14.06	14.11	13.98	14.10	13.71	86,800
Feb 15, 2024	14.00	14.14	14.00	14.03	13.64	66,000
Feb 14, 2024	14.11	14.11	13.95	13.97	13.58	73,400
Feb 13, 2024	13.98	14.08	13.98	14.05	13.66	226,800
Feb 12, 2024	14.09	14.18	14.07	14.11	13.72	324,400
Feb 09, 2024	13.82	13.94	13.81	13.86	13.48	97,800
Feb 08, 2024	13.87	13.92	13.80	13.85	13.47	88,300
Feb 07, 2024	13.95	13.98	13.88	13.88	13.50	198,700
Feb 06, 2024	13.89	13.97	13.89	13.94	13.55	184,900
Feb 05, 2024	13.79	13.93	13.75	13.90	13.52	232,000
Feb 02, 2024	13.81	13.91	13.80	13.82	13.44	133,200
Feb 01, 2024	13.79	13.95	13.75	13.90	13.52	74,800
Jan 31, 2024	13.78	13.88	13.71	13.72	13.34	171,200
Jan 30, 2024	13.80	13.82	13.73	13.76	13.38	251,800
Jan 29, 2024	13.60	13.83	13.57	13.81	13.43	170,700
Jan 26, 2024	13.70	13.90	13.55	13.63	13.25	649,700
Jan 25, 2024	13.90	13.97	13.79	13.81	13.43	89,000
Jan 24, 2024	14.05	14.06	13.80	13.81	13.43	74,800
Jan 23, 2024	13.97	13.99	13.87	13.96	13.57	55,500
Jan 22, 2024	14.01	14.02	13.93	13.93	13.54	72,700
Jan 19, 2024	13.93	14.03	13.89	13.95	13.56	69,400
Jan 18, 2024	13.92	13.96	13.84	13.93	13.54	80,400
Jan 17, 2024	14.00	14.03	13.89	13.92	13.53	60,500
Jan 16, 2024	14.07	14.17	14.06	14.06	13.67	87,800
Jan 12, 2024	14.21	14.37	14.15	14.16	13.77	90,000
Jan 11, 2024	14.28	14.28	14.02	14.18	13.79	110,200
Jan 10, 2024	14.35	14.36	14.23	14.33	13.93	215,600
Jan 09, 2024	14.18	14.29	14.18	14.25	13.86	187,500
Jan 08, 2024	13.89	14.20	13.89	14.20	13.81	145,400
Jan 05, 2024	13.84	13.95	13.83	13.89	13.51	84,300
Jan 04, 2024	13.77	13.94	13.77	13.89	13.51	114,700
Jan 03, 2024	13.76	13.80	13.71	13.74	13.36	135,800
Jan 02, 2024	13.46	13.81	13.36	13.73	13.35	116,600
Dec 29, 2023	13.53	13.58	13.46	13.46	13.09	114,900
Dec 28, 2023	13.68	13.70	13.49	13.55	13.18	202,600
Dec 27, 2023	13.49	13.70	13.49	13.60	13.22	99,200
Dec 26, 2023	13.38	13.52	13.38	13.49	13.12	128,900
Dec 22, 2023	13.30	13.49	13.25	13.37	13.00	201,500
Dec 21, 2023	13.00	13.17	13.00	13.11	12.75	85,400
Dec 20, 2023	13.26	13.30	12.98	12.98	12.62	149,100
Dec 19, 2023	13.18	13.27	13.18	13.26	12.89	142,800
Dec 18, 2023	13.19	13.19	13.00	13.15	12.79	145,600
Dec 15, 2023	13.25	13.25	13.08	13.15	12.79	114,500
Dec 14, 2023	13.03	13.19	13.02	13.15	12.79	273,100
Dec 13, 2023	12.63	13.00	12.63	12.99	12.63	122,300
Dec 12, 2023	12.49	12.64	12.48	12.56	12.21	91,400
Dec 11, 2023	12.45	12.50	12.45	12.49	12.14	137,500
Dec 08, 2023	12.42	12.45	12.38	12.44	12.10	101,200
Dec 07, 2023	12.45	12.50	12.36	12.44	12.10	78,000
Dec 06, 2023	12.24	12.43	12.21	12.43	12.09	134,700
Dec 05, 2023	12.24	12.29	12.19	12.22	11.88	213,200
Dec 04, 2023	12.05	12.28	12.05	12.24	11.90	130,400
Dec 01, 2023	11.93	12.10	11.89	12.06	11.73	175,200
Nov 30, 2023	11.84	12.01	11.78	11.95	11.62	113,500
Nov 29, 2023	11.67	11.93	11.67	11.78	11.45	145,100
Nov 28, 2023	11.74	11.76	11.62	11.65	11.33	123,900
Nov 27, 2023	11.85	11.86	11.69	11.74	11.42	73,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,661.52+5.47(+0.03%)

S&P 5005,017.85-4.36(-0.09%)

DOW37,823.69+70.38(+0.19%)

CAD/USD0.7264-0.0000(-0.00%)

CRUDE OIL82.690.00(0.00%)

Bitcoin CAD87,230.25+2,985.02(+3.54%)

STOCKS WOBBLE WITH NETFLIX EARNINGS ON DECK

Abrdn Life Sciences Investors (HQL)

S&P/TSX
21,661.52
+5.47(+0.03%)

S&P 500
5,017.85
-4.36(-0.09%)

DOW
37,823.69
+70.38(+0.19%)

CAD/USD
0.7264
-0.0000(-0.00%)

CRUDE OIL
82.69
0.00(0.00%)

Bitcoin CAD
87,230.25
+2,985.02(+3.54%)