Tekla Life Sciences Inves... (HQL)
NYSE: HQL
· Real-Time Price · USD
14.08
0.11 (0.79%)
At close: Aug 21, 2025, 3:59 PM
14.05
-0.21%
After-hours: Aug 21, 2025, 05:46 PM EDT
HQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 13.95 | 14.10 | 13.88 | 14.05 | 14.05 | 0.57% | 84,327 |
| Aug 20, 2025 | 14.00 | 14.02 | 13.85 | 13.97 | 13.97 | -0.14% | 98,317 |
| Aug 19, 2025 | 14.04 | 14.07 | 13.95 | 13.99 | 13.99 | 0.07% | 96,900 |
| Aug 18, 2025 | 13.88 | 14.04 | 13.88 | 13.98 | 13.98 | 0.87% | 225,100 |
| Aug 15, 2025 | 13.75 | 13.88 | 13.72 | 13.86 | 13.86 | 1.54% | 140,000 |
| Aug 14, 2025 | 13.65 | 13.72 | 13.51 | 13.65 | 13.65 | -0.15% | 106,100 |
| Aug 13, 2025 | 13.44 | 13.73 | 13.44 | 13.67 | 13.67 | 2.32% | 114,100 |
| Aug 12, 2025 | 13.22 | 13.38 | 13.22 | 13.36 | 13.36 | 1.21% | 51,628 |
| Aug 11, 2025 | 13.23 | 13.25 | 13.05 | 13.20 | 13.20 | 0.00% | 52,512 |
| Aug 8, 2025 | 13.26 | 13.27 | 13.16 | 13.20 | 13.20 | -0.45% | 69,322 |
| Aug 7, 2025 | 13.25 | 13.31 | 13.13 | 13.26 | 13.26 | 0.45% | 72,405 |
| Aug 6, 2025 | 13.26 | 13.30 | 13.11 | 13.20 | 13.20 | -0.08% | 117,602 |
| Aug 5, 2025 | 13.31 | 13.31 | 13.12 | 13.21 | 13.21 | -0.90% | 116,307 |
| Aug 4, 2025 | 13.22 | 13.35 | 13.15 | 13.33 | 13.33 | 1.60% | 48,348 |
| Aug 1, 2025 | 13.10 | 13.18 | 13.01 | 13.12 | 13.12 | -0.08% | 108,400 |
| Jul 31, 2025 | 13.27 | 13.39 | 13.12 | 13.13 | 13.13 | -0.83% | 54,200 |
| Jul 30, 2025 | 13.30 | 13.39 | 13.16 | 13.24 | 13.24 | -0.23% | 88,135 |
| Jul 29, 2025 | 13.33 | 13.33 | 13.22 | 13.27 | 13.27 | -0.23% | 64,020 |
| Jul 28, 2025 | 13.41 | 13.44 | 13.26 | 13.30 | 13.30 | -0.60% | 95,700 |
| Jul 25, 2025 | 13.30 | 13.43 | 13.25 | 13.38 | 13.38 | 0.38% | 118,400 |