Tekla Life Sciences Investors (HQL) Historical Stock Data
13.50 ↑0.35 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HQL is down -0.50% a day on average. There have been 14 days where Tekla Life Sciences Investors closed green and 16 days where HQL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.17 | 13.50 | ↑$0.33 (2.51%) | 13.16 | 13.54 | 94.49K |
| 2024-12-19 | 13.37 | 13.15 | ↓$0.22 (-1.65%) | 13.11 | 13.53 | 268.90K |
| 2024-12-18 | 13.92 | 13.34 | ↓$0.58 (-4.17%) | 13.34 | 13.92 | 180.93K |
| 2024-12-17 | 13.86 | 13.87 | ↑$0.01 (0.07%) | 13.81 | 13.90 | 79.03K |
| 2024-12-16 | 13.87 | 13.80 | ↓$0.07 (-0.50%) | 13.76 | 13.96 | 173.51K |
| 2024-12-13 | 13.94 | 13.84 | ↓$0.10 (-0.72%) | 13.81 | 13.97 | 73.12K |
| 2024-12-12 | 14.12 | 13.98 | ↓$0.14 (-0.99%) | 13.97 | 14.12 | 82.59K |
| 2024-12-11 | 14.23 | 14.19 | ↓$0.04 (-0.28%) | 14.10 | 14.27 | 80.65K |
| 2024-12-10 | 14.33 | 14.16 | ↓$0.17 (-1.19%) | 14.15 | 14.33 | 69.84K |
| 2024-12-09 | 14.36 | 14.32 | ↓$0.04 (-0.28%) | 14.28 | 14.45 | 51.09K |
| 2024-12-06 | 14.28 | 14.28 | ↑$0.00 (0.00%) | 14.25 | 14.33 | 49.45K |
| 2024-12-05 | 14.23 | 14.22 | ↓$0.01 (-0.07%) | 14.16 | 14.36 | 51.31K |
| 2024-12-04 | 14.31 | 14.23 | ↓$0.08 (-0.56%) | 14.20 | 14.36 | 63.96K |
| 2024-12-03 | 14.29 | 14.31 | ↑$0.02 (0.14%) | 14.29 | 14.47 | 109.81K |
| 2024-12-02 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.18 | 14.33 | 86.64K |
| 2024-11-29 | 14.22 | 14.26 | ↑$0.04 (0.28%) | 14.18 | 14.28 | 43.12K |
| 2024-11-22 | 13.85 | 13.79 | ↓$0.06 (-0.43%) | 13.72 | 13.90 | 116.70K |
| 2024-11-21 | 13.80 | 13.83 | ↑$0.03 (0.22%) | 13.68 | 13.88 | 115.19K |
| 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 |
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