Tekla Life Sciences Investors (HQL) Historical Stock Data
14.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HQL is down -0.36% a day on average. There have been 15 days where Tekla Life Sciences Investors closed green and 15 days where HQL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.25 | 14.30 | ↑$0.05 (0.35%) | 14.25 | 14.37 | 133.01K |
| 2024-11-19 | 14.17 | 14.21 | ↑$0.04 (0.28%) | 14.01 | 14.23 | 88.12K |
| 2024-11-18 | 13.83 | 14.17 | ↑$0.34 (2.46%) | 13.83 | 14.17 | 127.41K |
| 2024-11-15 | 14.38 | 13.72 | ↓$0.66 (-4.59%) | 13.70 | 14.38 | 137.20K |
| 2024-11-14 | 14.72 | 14.43 | ↓$0.29 (-1.97%) | 14.39 | 14.76 | 106.23K |
| 2024-11-13 | 15.09 | 14.74 | ↓$0.35 (-2.32%) | 14.72 | 15.10 | 90.16K |
| 2024-11-12 | 15.25 | 15.02 | ↓$0.23 (-1.51%) | 14.97 | 15.28 | 72.12K |
| 2024-11-11 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.25 | 15.36 | 54.65K |
| 2024-11-08 | 15.20 | 15.22 | ↑$0.02 (0.13%) | 15.06 | 15.24 | 36K |
| 2024-11-07 | 15.13 | 15.18 | ↑$0.05 (0.33%) | 15.13 | 15.24 | 62.72K |
| 2024-11-06 | 15.20 | 14.97 | ↓$0.23 (-1.51%) | 14.95 | 15.20 | 74.67K |
| 2024-11-05 | 14.78 | 14.93 | ↑$0.15 (1.01%) | 14.72 | 14.95 | 72.87K |
| 2024-11-04 | 14.69 | 14.71 | ↑$0.02 (0.14%) | 14.62 | 14.78 | 35.45K |
| 2024-11-01 | 14.53 | 14.65 | ↑$0.12 (0.83%) | 14.53 | 14.71 | 56.79K |
| 2024-10-31 | 14.77 | 14.56 | ↓$0.21 (-1.42%) | 14.56 | 14.77 | 46.31K |
| 2024-10-30 | 14.87 | 14.85 | ↓$0.02 (-0.13%) | 14.79 | 14.89 | 65.69K |
| 2024-10-29 | 14.97 | 14.94 | ↓$0.03 (-0.20%) | 14.85 | 15.04 | 46.04K |
| 2024-10-28 | 14.96 | 14.96 | ↑$0.00 (0.00%) | 14.94 | 15.09 | 34.59K |
| 2024-10-25 | 14.95 | 14.91 | ↓$0.04 (-0.27%) | 14.88 | 14.99 | 29.04K |
| 2024-10-24 | 15.00 | 14.86 | ↓$0.14 (-0.93%) | 14.85 | 15.02 | 34.73K |
| 2024-10-23 | 15.10 | 14.93 | ↓$0.17 (-1.13%) | 14.89 | 15.19 | 49.12K |
| 2024-10-22 | 15.12 | 15.13 | ↑$0.01 (0.07%) | 15.07 | 15.19 | 52.49K |
| 2024-10-21 | 15.19 | 15.12 | ↓$0.07 (-0.46%) | 15.02 | 15.19 | 103.97K |
| 2024-10-18 | 15.21 | 15.20 | ↓$0.01 (-0.07%) | 15.16 | 15.25 | 33.65K |
| 2024-10-17 | 15.19 | 15.19 | ↑$0.00 (0.00%) | 15.12 | 15.26 | 50.08K |
| 2024-10-16 | 15.01 | 15.11 | ↑$0.10 (0.67%) | 14.97 | 15.15 | 49.59K |
| 2024-10-15 | 14.98 | 14.94 | ↓$0.04 (-0.27%) | 14.91 | 14.99 | 54.78K |
| 2024-10-14 | 14.93 | 14.98 | ↑$0.05 (0.33%) | 14.90 | 14.99 | 68.95K |
| 2024-10-11 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.80 | 14.88 | 171.56K |
| 2024-10-10 | 14.92 | 14.84 | ↓$0.08 (-0.54%) | 14.79 | 14.92 | 48.40K |
Create an account or log in to view more rows.
$HQL When in doubt...
$HQL Up! Up! Up! Up! Up! Up! Up!
$HQL I warned everyone this company sucks
$HQL looking ready to breakout soon.
$HQL bear trap
$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