Tekla Healthcare Investor... (HQH)
14.03
-0.11 (-0.78%)
At close: Apr 09, 2025, 11:45 AM
Tekla Healthcare Investors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 14.94 | 15.10 | 14.03 | 14.14 | -0.12 | -0.84% | 430,847 |
| Apr 7, 2025 | 14.50 | 14.75 | 13.77 | 14.26 | -0.60 | -4.04% | 433,700 |
| Apr 4, 2025 | 15.64 | 15.75 | 14.71 | 14.86 | -0.90 | -5.71% | 384,100 |
| Apr 3, 2025 | 15.75 | 15.93 | 15.71 | 15.76 | -0.13 | -0.82% | 142,919 |
| Apr 2, 2025 | 15.76 | 15.89 | 15.73 | 15.89 | 0.04 | 0.25% | 254,200 |
| Apr 1, 2025 | 16.20 | 16.20 | 15.80 | 15.85 | -0.39 | -2.40% | 176,002 |
| Mar 31, 2025 | 16.40 | 16.41 | 15.90 | 16.24 | -0.26 | -1.58% | 217,424 |
| Mar 28, 2025 | 16.56 | 16.60 | 16.41 | 16.50 | 0.01 | 0.06% | 135,826 |
| Mar 27, 2025 | 16.54 | 16.61 | 16.49 | 16.49 | -0.09 | -0.54% | 133,300 |
| Mar 26, 2025 | 16.59 | 16.77 | 16.51 | 16.58 | 0.07 | 0.42% | 152,900 |
| Mar 25, 2025 | 16.91 | 16.92 | 16.51 | 16.51 | -0.33 | -1.96% | 263,800 |
| Mar 24, 2025 | 16.80 | 16.86 | 16.74 | 16.84 | 0.12 | 0.72% | 137,600 |
| Mar 21, 2025 | 16.65 | 16.77 | 16.61 | 16.72 | 0.09 | 0.54% | 96,246 |
| Mar 20, 2025 | 16.61 | 16.77 | 16.60 | 16.63 | 0.00 | 0.00% | 121,900 |
| Mar 19, 2025 | 16.72 | 16.72 | 16.58 | 16.63 | -0.08 | -0.48% | 141,772 |
| Mar 18, 2025 | 16.90 | 16.95 | 16.67 | 16.71 | -0.11 | -0.65% | 129,814 |
| Mar 17, 2025 | 16.54 | 16.89 | 16.54 | 16.82 | 0.24 | 1.45% | 123,805 |
| Mar 14, 2025 | 16.58 | 16.68 | 16.50 | 16.58 | 0.03 | 0.18% | 169,442 |
| Mar 13, 2025 | 16.65 | 16.85 | 16.53 | 16.55 | -0.07 | -0.42% | 115,717 |
| Mar 12, 2025 | 16.60 | 16.74 | 16.42 | 16.62 | 0.09 | 0.54% | 168,709 |
| Mar 11, 2025 | 16.75 | 16.77 | 16.31 | 16.53 | -0.23 | -1.37% | 293,600 |
| Mar 10, 2025 | 16.98 | 17.17 | 16.73 | 16.76 | -0.29 | -1.70% | 186,128 |
| Mar 7, 2025 | 17.03 | 17.12 | 16.91 | 17.05 | 0.06 | 0.35% | 162,800 |
| Mar 6, 2025 | 17.00 | 17.08 | 16.91 | 16.99 | -0.08 | -0.47% | 149,800 |
| Mar 5, 2025 | 16.88 | 17.09 | 16.83 | 17.07 | 0.19 | 1.13% | 144,897 |
| Mar 4, 2025 | 17.05 | 17.12 | 16.79 | 16.88 | -0.18 | -1.06% | 263,200 |
| Mar 3, 2025 | 17.27 | 17.33 | 17.01 | 17.06 | -0.14 | -0.81% | 148,032 |
| Feb 28, 2025 | 17.00 | 17.22 | 16.95 | 17.20 | 0.18 | 1.06% | 160,502 |
| Feb 27, 2025 | 17.26 | 17.31 | 16.99 | 17.02 | -0.19 | -1.10% | 179,100 |
| Feb 26, 2025 | 17.37 | 17.41 | 17.13 | 17.21 | -0.17 | -0.98% | 201,000 |
| Feb 25, 2025 | 17.57 | 17.58 | 17.32 | 17.38 | -0.08 | -0.46% | 126,738 |
| Feb 24, 2025 | 17.67 | 17.68 | 17.44 | 17.46 | -0.17 | -0.96% | 204,500 |
| Feb 21, 2025 | 17.59 | 17.81 | 17.58 | 17.63 | -0.59 | -3.24% | 196,545 |
| Feb 20, 2025 | 18.15 | 18.30 | 18.03 | 18.22 | 0.07 | 0.39% | 356,897 |
| Feb 19, 2025 | 18.22 | 18.23 | 18.11 | 18.15 | -0.07 | -0.38% | 251,000 |
| Feb 18, 2025 | 18.02 | 18.25 | 17.97 | 18.22 | 0.27 | 1.50% | 330,837 |
| Feb 14, 2025 | 17.97 | 18.08 | 17.90 | 17.95 | 0.05 | 0.28% | 144,243 |
| Feb 13, 2025 | 17.70 | 17.90 | 17.62 | 17.90 | 0.22 | 1.24% | 171,100 |
| Feb 12, 2025 | 17.51 | 17.71 | 17.47 | 17.68 | 0.12 | 0.68% | 170,500 |
| Feb 11, 2025 | 17.71 | 17.76 | 17.52 | 17.56 | -0.18 | -1.01% | 205,900 |
| Feb 10, 2025 | 17.93 | 17.95 | 17.73 | 17.74 | -0.11 | -0.62% | 163,218 |
| Feb 7, 2025 | 18.15 | 18.18 | 17.84 | 17.85 | -0.31 | -1.71% | 180,200 |
| Feb 6, 2025 | 18.30 | 18.30 | 18.12 | 18.16 | -0.11 | -0.60% | 172,351 |
| Feb 5, 2025 | 17.90 | 18.28 | 17.87 | 18.27 | 0.37 | 2.07% | 243,806 |
| Feb 4, 2025 | 17.96 | 17.96 | 17.85 | 17.90 | -0.06 | -0.33% | 203,841 |
| Feb 3, 2025 | 17.99 | 17.99 | 17.82 | 17.96 | -0.20 | -1.10% | 279,971 |
| Jan 31, 2025 | 18.10 | 18.28 | 18.04 | 18.16 | 0.12 | 0.67% | 215,914 |
| Jan 30, 2025 | 17.92 | 18.04 | 17.88 | 18.04 | 0.12 | 0.67% | 130,406 |
| Jan 29, 2025 | 17.98 | 18.00 | 17.76 | 17.92 | 0.02 | 0.11% | 231,100 |
| Jan 28, 2025 | 17.88 | 17.91 | 17.80 | 17.90 | 0.07 | 0.39% | 170,400 |