Tekla Life Sciences Inves... (HQL)
NYSE: HQL
· Real-Time Price · USD
14.31
0.20 (1.42%)
At close: Sep 05, 2025, 3:58 PM
14.34
0.23%
After-hours: Sep 05, 2025, 07:45 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.18 | 14.33 | 14.16 | 14.32 | 14.32 | 1.49% | 117,892 |
| Sep 4, 2025 | 14.13 | 14.17 | 14.03 | 14.11 | 14.11 | -0.35% | 154,800 |
| Sep 3, 2025 | 14.10 | 14.24 | 13.97 | 14.16 | 14.16 | 0.71% | 97,914 |
| Sep 2, 2025 | 13.92 | 14.06 | 13.88 | 14.06 | 14.06 | 0.79% | 146,800 |
| Aug 29, 2025 | 13.97 | 13.97 | 13.82 | 13.95 | 13.95 | 0.29% | 100,436 |
| Aug 28, 2025 | 13.95 | 13.99 | 13.82 | 13.91 | 13.91 | 0.36% | 105,307 |
| Aug 27, 2025 | 13.85 | 13.90 | 13.78 | 13.86 | 13.86 | 0.29% | 96,313 |
| Aug 26, 2025 | 13.68 | 13.83 | 13.63 | 13.82 | 13.82 | 1.39% | 125,300 |
| Aug 25, 2025 | 13.85 | 13.90 | 13.57 | 13.63 | 13.63 | -1.45% | 73,440 |
| Aug 22, 2025 | 13.78 | 13.95 | 13.72 | 13.83 | 13.83 | -1.57% | 83,300 |
| Aug 21, 2025 | 13.95 | 14.10 | 13.88 | 14.05 | 13.63 | 0.57% | 84,327 |
| Aug 20, 2025 | 14.00 | 14.02 | 13.85 | 13.97 | 13.55 | -0.14% | 98,317 |
| Aug 19, 2025 | 14.04 | 14.07 | 13.95 | 13.99 | 13.57 | 0.07% | 96,900 |
| Aug 18, 2025 | 13.88 | 14.04 | 13.88 | 13.98 | 13.56 | 0.87% | 225,100 |
| Aug 15, 2025 | 13.75 | 13.88 | 13.72 | 13.86 | 13.45 | 1.54% | 140,000 |
| Aug 14, 2025 | 13.65 | 13.72 | 13.51 | 13.65 | 13.24 | -0.15% | 106,100 |
| Aug 13, 2025 | 13.44 | 13.73 | 13.44 | 13.67 | 13.26 | 2.32% | 114,100 |
| Aug 12, 2025 | 13.22 | 13.38 | 13.22 | 13.36 | 12.96 | 1.21% | 51,628 |
| Aug 11, 2025 | 13.23 | 13.25 | 13.05 | 13.20 | 12.81 | 0.00% | 52,512 |
| Aug 8, 2025 | 13.26 | 13.27 | 13.16 | 13.20 | 12.81 | -0.45% | 69,322 |