Tekla Healthcare Investor... (HQH)
16.86
-0.20 (-1.17%)
At close: Mar 04, 2025, 3:59 PM
16.88
0.12%
After-hours: Mar 04, 2025, 04:00 PM EST
HQH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2025 | 17.77 | 17.88 | 17.74 | 17.83 | 0.06 | 0.34% | 201,127 |
| Jan 24, 2025 | 17.64 | 17.80 | 17.55 | 17.77 | 0.21 | 1.20% | 277,422 |
| Jan 23, 2025 | 17.47 | 17.57 | 17.28 | 17.56 | 0.16 | 0.92% | 216,264 |
| Jan 22, 2025 | 17.29 | 17.50 | 17.23 | 17.40 | 0.19 | 1.10% | 312,300 |
| Jan 21, 2025 | 16.92 | 17.21 | 16.92 | 17.21 | 0.35 | 2.08% | 170,931 |
| Jan 17, 2025 | 16.94 | 16.98 | 16.85 | 16.86 | 0.01 | 0.06% | 234,038 |
| Jan 16, 2025 | 16.85 | 16.89 | 16.72 | 16.85 | 0.00 | 0.00% | 171,500 |
| Jan 15, 2025 | 16.70 | 16.93 | 16.70 | 16.85 | 0.27 | 1.63% | 209,943 |
| Jan 14, 2025 | 16.87 | 16.89 | 16.48 | 16.58 | -0.21 | -1.25% | 246,453 |
| Jan 13, 2025 | 16.58 | 16.85 | 16.45 | 16.79 | 0.19 | 1.14% | 262,422 |
| Jan 10, 2025 | 16.66 | 16.68 | 16.46 | 16.60 | -0.12 | -0.72% | 211,300 |
| Jan 8, 2025 | 16.80 | 16.84 | 16.54 | 16.72 | 0.00 | 0.00% | 209,411 |
| Jan 7, 2025 | 16.57 | 16.83 | 16.57 | 16.72 | 0.20 | 1.21% | 203,800 |
| Jan 6, 2025 | 16.69 | 16.72 | 16.50 | 16.52 | -0.03 | -0.18% | 277,100 |
| Jan 3, 2025 | 16.28 | 16.64 | 16.28 | 16.55 | 0.32 | 1.97% | 288,883 |
| Jan 2, 2025 | 16.10 | 16.33 | 16.05 | 16.23 | 0.18 | 1.12% | 533,600 |
| Dec 31, 2024 | 16.17 | 16.32 | 16.00 | 16.05 | -0.14 | -0.86% | 614,900 |
| Dec 30, 2024 | 16.45 | 16.45 | 16.12 | 16.19 | -0.27 | -1.64% | 359,700 |
| Dec 27, 2024 | 16.63 | 16.68 | 16.34 | 16.46 | -0.09 | -0.54% | 233,346 |
| Dec 26, 2024 | 16.55 | 16.63 | 16.49 | 16.55 | 0.08 | 0.49% | 238,045 |
| Dec 24, 2024 | 16.35 | 16.69 | 16.33 | 16.47 | 0.13 | 0.80% | 186,900 |
| Dec 23, 2024 | 16.29 | 16.36 | 16.08 | 16.34 | 0.05 | 0.31% | 352,072 |
| Dec 20, 2024 | 15.91 | 16.40 | 15.90 | 16.29 | 0.26 | 1.62% | 299,900 |
| Dec 19, 2024 | 16.31 | 16.38 | 15.92 | 16.03 | -0.27 | -1.66% | 510,585 |
| Dec 18, 2024 | 16.86 | 16.87 | 16.13 | 16.30 | -0.53 | -3.15% | 314,438 |
| Dec 17, 2024 | 16.75 | 16.94 | 16.73 | 16.83 | 0.06 | 0.36% | 243,793 |