Tekla Life Sciences Inves... (HQL)
NYSE: HQL
· Real-Time Price · USD
16.50
-0.08 (-0.48%)
At close: Oct 17, 2025, 3:59 PM
16.50
-0.02%
After-hours: Oct 17, 2025, 06:24 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.54 | 16.65 | 16.30 | 16.50 | 16.50 | -0.48% | 139,176 |
| Oct 16, 2025 | 16.56 | 16.92 | 16.45 | 16.58 | 16.58 | 0.79% | 344,200 |
| Oct 15, 2025 | 16.25 | 16.48 | 16.21 | 16.45 | 16.45 | 1.48% | 208,020 |
| Oct 14, 2025 | 16.20 | 16.30 | 16.04 | 16.21 | 16.21 | 0.19% | 158,102 |
| Oct 13, 2025 | 16.15 | 16.18 | 16.03 | 16.18 | 16.18 | 1.12% | 106,400 |
| Oct 10, 2025 | 16.19 | 16.20 | 15.83 | 16.00 | 16.00 | -0.62% | 243,946 |
| Oct 9, 2025 | 16.07 | 16.23 | 16.03 | 16.10 | 16.10 | 0.75% | 179,100 |
| Oct 8, 2025 | 15.89 | 16.05 | 15.79 | 15.98 | 15.98 | 1.20% | 183,437 |
| Oct 7, 2025 | 15.76 | 15.80 | 15.60 | 15.79 | 15.79 | 0.83% | 133,603 |
| Oct 6, 2025 | 15.85 | 15.95 | 15.62 | 15.66 | 15.66 | -0.70% | 289,800 |
| Oct 3, 2025 | 15.75 | 15.90 | 15.63 | 15.77 | 15.77 | 1.28% | 182,000 |
| Oct 2, 2025 | 15.74 | 15.75 | 15.48 | 15.57 | 15.57 | -1.21% | 269,647 |
| Oct 1, 2025 | 15.52 | 15.83 | 15.48 | 15.76 | 15.76 | 1.61% | 313,800 |
| Sep 30, 2025 | 15.28 | 15.52 | 15.21 | 15.51 | 15.51 | 1.70% | 247,942 |
| Sep 29, 2025 | 14.92 | 15.25 | 14.89 | 15.25 | 15.25 | 2.42% | 217,805 |
| Sep 26, 2025 | 14.37 | 14.89 | 14.37 | 14.89 | 14.89 | 3.76% | 324,900 |
| Sep 25, 2025 | 14.50 | 14.57 | 14.28 | 14.35 | 14.35 | -0.21% | 266,122 |
| Sep 24, 2025 | 14.15 | 14.46 | 14.11 | 14.38 | 14.38 | 1.91% | 634,225 |
| Sep 23, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 14.11 | -0.07% | 67,700 |
| Sep 22, 2025 | 14.09 | 14.20 | 14.06 | 14.12 | 14.12 | 0.28% | 95,900 |
Page 1 of 136