Skip to main content

Tekla Life Sciences Investors (NY: HQL )

13.63 -0.02 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.66 13.66 13.66 13.63 63,345 -0.02(-0.15%)
Mar 27, 2024 13.62 13.65 13.51 13.65 74,417 +0.13(+0.96%)
Mar 26, 2024 13.53 13.59 13.51 13.52 84,437 +0.03(+0.22%)
Mar 25, 2024 13.58 13.59 13.48 13.49 44,372 -0.06(-0.44%)
Mar 22, 2024 13.58 13.58 13.48 13.55 52,792 -0.02(-0.15%)
Mar 21, 2024 13.55 13.66 13.54 13.57 75,060 +0.14(+1.04%)
Mar 20, 2024 13.44 13.47 13.29 13.43 67,053 +0.03(+0.22%)
Mar 19, 2024 13.38 13.44 13.37 13.40 86,908 +0.02(+0.15%)
Mar 18, 2024 13.51 13.53 13.38 13.38 67,689 -0.11(-0.82%)
Mar 15, 2024 13.53 13.67 13.47 13.49 72,568 -0.07(-0.52%)
Mar 14, 2024 13.76 13.86 13.55 13.56 93,542 -0.23(-1.67%)
Mar 13, 2024 13.86 13.91 13.78 13.79 98,829 -0.03(-0.22%)
Mar 12, 2024 13.74 13.82 13.70 13.82 81,439 +0.08(+0.58%)
Mar 11, 2024 13.71 13.89 13.71 13.74 61,143 -0.02(-0.11%)
Mar 08, 2024 13.77 13.82 13.65 13.76 100,707 +0.01(+0.04%)
Mar 07, 2024 13.89 13.91 13.73 13.75 84,212 -0.07(-0.51%)
Mar 06, 2024 13.76 13.86 13.74 13.82 87,293 +0.08(+0.58%)
Mar 05, 2024 13.88 13.89 13.67 13.74 85,102 -0.18(-1.29%)
Mar 04, 2024 13.93 13.95 13.86 13.92 115,004 -0.01(-0.07%)
Mar 01, 2024 13.69 13.99 13.69 13.93 110,747 +0.24(+1.75%)
Feb 29, 2024 14.01 14.04 13.68 13.69 93,743 -0.21(-1.51%)
Feb 28, 2024 13.99 14.05 13.90 13.90 53,842 -0.11(-0.79%)
Feb 27, 2024 13.87 14.05 13.87 14.01 83,881 +0.16(+1.16%)
Feb 26, 2024 13.83 13.93 13.83 13.85 73,062 +0.03(+0.22%)
Feb 23, 2024 13.82 13.94 13.75 13.82 68,128 +0.02(+0.14%)
Feb 22, 2024 13.80 13.85 13.73 13.80 107,561 +0.12(+0.88%)
Feb 21, 2024 13.79 13.89 13.67 13.68 73,141 -0.42(-2.98%)
Feb 20, 2024 14.19 14.20 14.07 14.10 113,968 +0.00(+0.00%)
Feb 16, 2024 14.06 14.11 13.98 14.10 86,777 +0.07(+0.50%)
Feb 15, 2024 14.00 14.14 14.00 14.03 66,042 +0.06(+0.43%)
Feb 14, 2024 14.11 14.11 13.95 13.97 73,386 -0.08(-0.57%)
Feb 13, 2024 13.98 14.08 13.98 14.05 226,845 -0.06(-0.43%)
Feb 12, 2024 14.09 14.18 14.07 14.11 324,446 +0.25(+1.80%)
Feb 09, 2024 13.82 13.94 13.81 13.86 97,800 +0.01(+0.07%)
Feb 08, 2024 13.87 13.92 13.80 13.85 88,283 -0.03(-0.22%)
Feb 07, 2024 13.95 13.98 13.88 13.88 198,731 -0.06(-0.43%)
Feb 06, 2024 13.89 13.97 13.89 13.94 184,856 +0.04(+0.29%)
Feb 05, 2024 13.79 13.93 13.75 13.90 231,961 +0.08(+0.58%)
Feb 02, 2024 13.81 13.91 13.79 13.82 133,150 -0.08(-0.58%)
Feb 01, 2024 13.79 13.95 13.75 13.90 74,848 +0.18(+1.31%)
Jan 31, 2024 13.78 13.88 13.71 13.72 171,181 -0.04(-0.29%)
Jan 30, 2024 13.80 13.82 13.73 13.76 251,821 -0.05(-0.36%)
Jan 29, 2024 13.60 13.83 13.57 13.81 170,655 +0.18(+1.32%)
Jan 26, 2024 13.70 13.90 13.55 13.63 649,713 -0.18(-1.30%)
Jan 25, 2024 13.90 13.97 13.79 13.81 89,045 +0.00(+0.00%)
Jan 24, 2024 14.05 14.06 13.80 13.81 74,767 -0.15(-1.07%)
Jan 23, 2024 13.97 13.99 13.87 13.96 55,462 +0.03(+0.22%)
Jan 22, 2024 14.01 14.02 13.93 13.93 72,733 -0.02(-0.14%)
Jan 19, 2024 13.93 14.03 13.89 13.95 69,418 +0.02(+0.14%)
Jan 18, 2024 13.92 13.96 13.84 13.93 80,404 +0.01(+0.07%)
Jan 17, 2024 14.00 14.03 13.89 13.92 60,466 -0.14(-1.00%)
Jan 16, 2024 14.07 14.17 14.06 14.06 87,841 -0.10(-0.71%)
Jan 12, 2024 14.21 14.37 14.15 14.16 90,016 -0.02(-0.14%)
Jan 11, 2024 14.28 14.28 14.02 14.18 110,195 -0.15(-1.05%)
Jan 10, 2024 14.35 14.36 14.23 14.33 215,649 +0.08(+0.56%)
Jan 09, 2024 14.18 14.29 14.18 14.25 187,492 +0.05(+0.35%)
Jan 08, 2024 13.89 14.20 13.89 14.20 145,371 +0.31(+2.23%)
Jan 05, 2024 13.84 13.95 13.83 13.89 84,268 +0.00(+0.00%)
Jan 04, 2024 13.77 13.94 13.77 13.89 114,688 +0.15(+1.09%)
Jan 03, 2024 13.76 13.80 13.71 13.74 135,768 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.