Tekla Life Sciences Investors (HQL) Historical Stock Data
14.10 ↓0.17 (-1.19%)
As of May 17, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, HQL is up 0.17% a day on average. There have been 18 days where Tekla Life Sciences Investors closed green and 12 days where HQL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 14.26 | 14.10 | ↓$0.16 (-1.12%) | 14.08 | 14.28 | 66.49K |
| 2024-05-16 | 14.27 | 14.27 | ↑$0.00 (0.00%) | 14.20 | 14.29 | 35.82K |
| 2024-05-15 | 14.06 | 14.26 | ↑$0.20 (1.42%) | 14.06 | 14.29 | 109.44K |
| 2024-05-14 | 13.97 | 14.05 | ↑$0.08 (0.57%) | 13.93 | 14.07 | 81.88K |
| 2024-05-13 | 13.83 | 13.89 | ↑$0.06 (0.43%) | 13.83 | 13.95 | 102.60K |
| 2024-05-10 | 13.92 | 13.85 | ↓$0.07 (-0.50%) | 13.81 | 13.92 | 150.17K |
| 2024-05-09 | 13.75 | 13.82 | ↑$0.07 (0.51%) | 13.71 | 13.83 | 59.83K |
| 2024-05-08 | 13.65 | 13.70 | ↑$0.05 (0.37%) | 13.65 | 13.83 | 90.84K |
| 2024-05-07 | 13.69 | 13.74 | ↑$0.05 (0.37%) | 13.69 | 13.79 | 94K |
| 2024-05-06 | 13.65 | 13.67 | ↑$0.02 (0.15%) | 13.61 | 13.73 | 54.37K |
| 2024-05-03 | 13.60 | 13.59 | ↓$0.01 (-0.07%) | 13.56 | 13.72 | 54.44K |
| 2024-05-02 | 13.41 | 13.48 | ↑$0.07 (0.52%) | 13.33 | 13.49 | 66.22K |
| 2024-05-01 | 13.02 | 13.28 | ↑$0.26 (2.00%) | 13.02 | 13.44 | 56.05K |
| 2024-04-30 | 13.05 | 13.08 | ↑$0.03 (0.23%) | 13.05 | 13.18 | 43K |
| 2024-04-29 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 13.00 | 13.17 | 61.56K |
| 2024-04-26 | 13.01 | 12.97 | ↓$0.04 (-0.31%) | 12.96 | 13.03 | 165.03K |
| 2024-04-25 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.92 | 13.04 | 156.28K |
| 2024-04-24 | 13.15 | 13.12 | ↓$0.03 (-0.23%) | 13.09 | 13.20 | 59.14K |
| 2024-04-23 | 13.00 | 13.15 | ↑$0.15 (1.15%) | 12.94 | 13.18 | 110.33K |
| 2024-04-22 | 12.85 | 12.99 | ↑$0.14 (1.09%) | 12.85 | 13.01 | 73.18K |
| 2024-04-19 | 12.79 | 12.80 | ↑$0.01 (0.08%) | 12.77 | 12.87 | 94.48K |
| 2024-04-18 | 12.83 | 12.79 | ↓$0.04 (-0.31%) | 12.78 | 12.84 | 148.01K |
| 2024-04-17 | 12.85 | 12.79 | ↓$0.06 (-0.47%) | 12.77 | 12.91 | 77.67K |
| 2024-04-16 | 12.93 | 12.82 | ↓$0.11 (-0.85%) | 12.82 | 12.98 | 83.96K |
| 2024-04-15 | 13.04 | 12.98 | ↓$0.06 (-0.50%) | 12.95 | 13.13 | 162.53K |
| 2024-04-12 | 13.11 | 13.01 | ↓$0.10 (-0.76%) | 12.96 | 13.11 | 98.25K |
| 2024-04-11 | 13.24 | 13.20 | ↓$0.04 (-0.30%) | 13.17 | 13.30 | 30.30K |
| 2024-04-10 | 13.14 | 13.19 | ↑$0.05 (0.38%) | 13.13 | 13.21 | 76.81K |
| 2024-04-09 | 13.23 | 13.31 | ↑$0.08 (0.60%) | 13.19 | 13.36 | 67.05K |
| 2024-04-08 | 13.21 | 13.23 | ↑$0.02 (0.15%) | 13.21 | 13.29 | 53.37K |
Create an account or log in to view more rows.
$HQL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HQL lfg!!! So much movement ! Buy n hodl!
$HQL Buy Buy Buy
$HQL buy SHARES
$HQL to the moon!!! lfG
$HQL Getting ready for market open.
$HQL cup and handle forming
$HQL Growth/Value
$HQL love cooking these little bears on here
$HQL the market is selling off