Tekla Life Sciences Inves... (HQL)
NYSE: HQL
· Real-Time Price · USD
14.87
0.52 (3.62%)
At close: Sep 26, 2025, 3:59 PM
14.89
0.13%
After-hours: Sep 26, 2025, 06:19 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.37 | 14.89 | 14.37 | 14.89 | 14.89 | 3.76% | 324,894 |
| 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 |
| Sep 19, 2025 | 14.15 | 14.24 | 14.06 | 14.08 | 14.08 | -0.49% | 91,800 |
| Sep 18, 2025 | 14.03 | 14.15 | 14.01 | 14.15 | 14.15 | 1.43% | 113,723 |
| Sep 17, 2025 | 14.04 | 14.10 | 13.90 | 13.95 | 13.95 | 0.07% | 91,536 |
| Sep 16, 2025 | 13.99 | 14.06 | 13.89 | 13.94 | 13.94 | 0.07% | 74,146 |
| Sep 15, 2025 | 14.20 | 14.20 | 13.88 | 13.93 | 13.93 | -1.69% | 97,900 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.10 | 14.17 | 14.17 | -0.70% | 89,000 |
| Sep 11, 2025 | 14.15 | 14.29 | 14.15 | 14.27 | 14.27 | 0.99% | 90,400 |
| Sep 10, 2025 | 14.27 | 14.30 | 14.07 | 14.13 | 14.13 | -0.84% | 99,647 |
| Sep 9, 2025 | 14.21 | 14.25 | 14.14 | 14.25 | 14.25 | 0.14% | 97,100 |
| Sep 8, 2025 | 14.37 | 14.38 | 14.18 | 14.23 | 14.23 | -0.63% | 78,800 |
| Sep 5, 2025 | 14.18 | 14.33 | 14.16 | 14.32 | 14.32 | 1.49% | 117,932 |
| 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 |