Tekla Life Sciences Inves... (HQL)
13.03
-0.23 (-1.73%)
At close: Mar 04, 2025, 3:59 PM
13.03
0.04%
After-hours: Mar 04, 2025, 04:00 PM EST
HQL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.47 | 13.50 | 13.19 | 13.26 | -0.18 | -1.34% | 171,280 |
| Feb 28, 2025 | 13.35 | 13.48 | 13.27 | 13.44 | 0.09 | 0.67% | 87,009 |
| Feb 27, 2025 | 13.42 | 13.52 | 13.32 | 13.35 | -0.08 | -0.60% | 164,412 |
| Feb 26, 2025 | 13.61 | 13.62 | 13.37 | 13.43 | -0.13 | -0.96% | 130,229 |
| Feb 25, 2025 | 13.71 | 13.71 | 13.46 | 13.56 | -0.08 | -0.59% | 108,247 |
| Feb 24, 2025 | 13.87 | 13.91 | 13.63 | 13.64 | -0.21 | -1.52% | 154,400 |
| Feb 21, 2025 | 13.90 | 13.99 | 13.79 | 13.85 | -0.42 | -2.94% | 150,136 |
| Feb 20, 2025 | 14.25 | 14.41 | 14.16 | 14.27 | 0.07 | 0.49% | 176,300 |
| Feb 19, 2025 | 14.24 | 14.25 | 14.17 | 14.20 | 0.03 | 0.21% | 127,744 |
| Feb 18, 2025 | 14.07 | 14.20 | 14.07 | 14.17 | 0.18 | 1.29% | 200,700 |
| Feb 14, 2025 | 14.03 | 14.21 | 13.98 | 13.99 | 0.03 | 0.21% | 99,700 |
| Feb 13, 2025 | 13.81 | 13.98 | 13.75 | 13.96 | 0.16 | 1.16% | 113,100 |
| Feb 12, 2025 | 13.72 | 13.80 | 13.66 | 13.80 | 0.03 | 0.22% | 162,026 |
| Feb 11, 2025 | 13.91 | 13.92 | 13.73 | 13.77 | -0.17 | -1.22% | 107,700 |
| Feb 10, 2025 | 14.05 | 14.07 | 13.88 | 13.94 | -0.09 | -0.64% | 164,800 |
| Feb 7, 2025 | 14.29 | 14.29 | 13.98 | 14.03 | -0.24 | -1.68% | 175,300 |
| Feb 6, 2025 | 14.42 | 14.42 | 14.22 | 14.27 | -0.09 | -0.63% | 108,000 |
| Feb 5, 2025 | 14.09 | 14.36 | 14.09 | 14.36 | 0.33 | 2.35% | 209,639 |
| Feb 4, 2025 | 14.02 | 14.10 | 13.93 | 14.03 | 0.01 | 0.07% | 280,004 |
| Feb 3, 2025 | 14.10 | 14.10 | 13.93 | 14.02 | -0.19 | -1.34% | 170,200 |
| Jan 31, 2025 | 14.20 | 14.33 | 14.19 | 14.21 | 0.05 | 0.35% | 80,200 |
| Jan 30, 2025 | 14.21 | 14.27 | 14.02 | 14.16 | 0.03 | 0.21% | 99,000 |
| Jan 29, 2025 | 14.12 | 14.20 | 14.01 | 14.13 | 0.02 | 0.14% | 48,000 |
| Jan 28, 2025 | 14.15 | 14.24 | 14.10 | 14.11 | -0.02 | -0.14% | 84,612 |
| Jan 27, 2025 | 13.98 | 14.21 | 13.92 | 14.13 | 0.04 | 0.28% | 85,406 |
| Jan 24, 2025 | 13.98 | 14.10 | 13.96 | 14.09 | 0.14 | 1.00% | 117,709 |
| Jan 23, 2025 | 13.83 | 13.96 | 13.73 | 13.95 | 0.12 | 0.87% | 136,530 |
| Jan 22, 2025 | 13.80 | 13.91 | 13.76 | 13.83 | 0.07 | 0.51% | 75,100 |
| Jan 21, 2025 | 13.50 | 13.76 | 13.50 | 13.76 | 0.28 | 2.08% | 71,559 |
| Jan 17, 2025 | 13.57 | 13.62 | 13.45 | 13.48 | -0.05 | -0.37% | 208,121 |
| Jan 16, 2025 | 13.53 | 13.55 | 13.43 | 13.53 | 0.04 | 0.30% | 97,638 |
| Jan 15, 2025 | 13.44 | 13.53 | 13.37 | 13.49 | 0.21 | 1.58% | 143,800 |
| Jan 14, 2025 | 13.45 | 13.51 | 13.20 | 13.28 | -0.15 | -1.12% | 139,300 |
| Jan 13, 2025 | 13.26 | 13.43 | 13.14 | 13.43 | 0.06 | 0.45% | 170,200 |
| Jan 10, 2025 | 13.61 | 13.65 | 13.25 | 13.37 | -0.24 | -1.76% | 104,114 |
| Jan 8, 2025 | 13.56 | 13.65 | 13.44 | 13.61 | 0.05 | 0.37% | 101,400 |
| Jan 7, 2025 | 13.54 | 13.68 | 13.51 | 13.56 | 0.09 | 0.67% | 107,400 |
| Jan 6, 2025 | 13.62 | 13.62 | 13.46 | 13.47 | -0.05 | -0.37% | 121,040 |
| Jan 3, 2025 | 13.27 | 13.55 | 13.23 | 13.52 | 0.29 | 2.19% | 143,600 |
| Jan 2, 2025 | 13.15 | 13.39 | 13.15 | 13.23 | 0.11 | 0.84% | 116,649 |
| Dec 31, 2024 | 13.14 | 13.34 | 13.05 | 13.12 | -0.02 | -0.15% | 242,000 |
| Dec 30, 2024 | 13.49 | 13.49 | 13.11 | 13.14 | -0.36 | -2.67% | 390,100 |
| Dec 27, 2024 | 13.60 | 13.65 | 13.40 | 13.50 | -0.12 | -0.88% | 84,308 |
| Dec 26, 2024 | 13.67 | 13.67 | 13.52 | 13.62 | 0.02 | 0.15% | 114,000 |
| Dec 24, 2024 | 13.55 | 13.66 | 13.47 | 13.60 | 0.13 | 0.97% | 62,106 |
| Dec 23, 2024 | 13.50 | 13.53 | 13.34 | 13.47 | -0.03 | -0.22% | 145,934 |
| Dec 20, 2024 | 13.17 | 13.54 | 13.16 | 13.50 | 0.35 | 2.66% | 94,500 |
| Dec 19, 2024 | 13.37 | 13.53 | 13.11 | 13.15 | -0.19 | -1.42% | 269,001 |
| Dec 18, 2024 | 13.92 | 13.92 | 13.34 | 13.34 | -0.53 | -3.82% | 187,300 |
| Dec 17, 2024 | 13.86 | 13.90 | 13.81 | 13.87 | 0.07 | 0.51% | 79,030 |