Tekla Life Sciences Inves... (HQL)
11.41
-0.75 (-6.17%)
At close: Apr 04, 2025, 3:59 PM
11.79
3.28%
After-hours: Apr 04, 2025, 08:00 PM EDT
Tekla Life Sciences Investors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 12.01 | 12.06 | 11.41 | 11.44 | -0.72 | -5.92% | 178,636 |
| Apr 3, 2025 | 12.20 | 12.34 | 12.12 | 12.16 | -0.15 | -1.22% | 99,300 |
| Apr 2, 2025 | 12.30 | 12.32 | 12.17 | 12.31 | -0.03 | -0.24% | 217,224 |
| Apr 1, 2025 | 12.65 | 12.66 | 12.25 | 12.34 | -0.35 | -2.76% | 173,417 |
| Mar 31, 2025 | 12.78 | 12.78 | 12.37 | 12.69 | -0.19 | -1.48% | 225,900 |
| Mar 28, 2025 | 12.95 | 12.98 | 12.83 | 12.88 | -0.10 | -0.77% | 61,237 |
| Mar 27, 2025 | 13.01 | 13.12 | 12.91 | 12.98 | -0.03 | -0.23% | 79,600 |
| Mar 26, 2025 | 13.13 | 13.16 | 12.90 | 13.01 | -0.08 | -0.61% | 107,200 |
| Mar 25, 2025 | 13.30 | 13.30 | 13.09 | 13.09 | -0.17 | -1.28% | 124,549 |
| Mar 24, 2025 | 13.20 | 13.28 | 13.16 | 13.26 | 0.12 | 0.91% | 75,925 |
| Mar 21, 2025 | 13.00 | 13.18 | 12.99 | 13.14 | 0.12 | 0.92% | 58,416 |
| Mar 20, 2025 | 12.99 | 13.19 | 12.98 | 13.02 | 0.03 | 0.23% | 87,946 |
| Mar 19, 2025 | 13.07 | 13.12 | 12.94 | 12.99 | -0.06 | -0.46% | 89,537 |
| Mar 18, 2025 | 13.18 | 13.18 | 13.02 | 13.05 | -0.13 | -0.99% | 109,900 |
| Mar 17, 2025 | 12.99 | 13.22 | 12.90 | 13.18 | 0.22 | 1.70% | 82,200 |
| Mar 14, 2025 | 13.06 | 13.09 | 12.92 | 12.96 | -0.02 | -0.15% | 73,100 |
| Mar 13, 2025 | 13.03 | 13.17 | 12.89 | 12.98 | 0.01 | 0.08% | 67,416 |
| Mar 12, 2025 | 12.99 | 13.07 | 12.89 | 12.97 | 0.09 | 0.70% | 132,045 |
| Mar 11, 2025 | 13.02 | 13.03 | 12.69 | 12.88 | -0.17 | -1.30% | 184,500 |
| Mar 10, 2025 | 13.23 | 13.31 | 13.02 | 13.05 | -0.17 | -1.29% | 125,250 |
| Mar 7, 2025 | 13.15 | 13.26 | 13.11 | 13.22 | 0.08 | 0.61% | 256,607 |
| Mar 6, 2025 | 13.17 | 13.27 | 13.11 | 13.14 | -0.16 | -1.20% | 250,400 |
| Mar 5, 2025 | 13.09 | 13.30 | 13.08 | 13.30 | 0.27 | 2.07% | 171,000 |
| Mar 4, 2025 | 13.15 | 13.19 | 13.00 | 13.03 | -0.23 | -1.73% | 162,600 |
| Mar 3, 2025 | 13.47 | 13.50 | 13.19 | 13.26 | -0.18 | -1.34% | 171,300 |
| 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 |