Tekla Life Sciences Investors - HQL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.75	13.86	13.86	13.88	13.72	140,000
August 14, 2025	13.65	13.65	13.65	13.72	13.51	106,100
August 13, 2025	13.44	13.67	13.67	13.73	13.44	114,100
August 12, 2025	13.22	13.36	13.36	13.38	13.22	51,628
August 11, 2025	13.23	13.2	13.2	13.25	13.05	52,512
August 08, 2025	13.26	13.2	13.2	13.27	13.16	69,322
August 07, 2025	13.25	13.26	13.26	13.31	13.13	72,405
August 06, 2025	13.26	13.2	13.2	13.3	13.11	117,602
August 05, 2025	13.31	13.21	13.21	13.31	13.12	116,307
August 04, 2025	13.22	13.33	13.33	13.35	13.15	48,348
August 01, 2025	13.1	13.12	13.12	13.18	13.01	108,400
July 31, 2025	13.27	13.13	13.13	13.39	13.12	54,200
July 30, 2025	13.3	13.24	13.24	13.39	13.16	88,135
July 29, 2025	13.33	13.27	13.27	13.33	13.22	64,020
July 28, 2025	13.41	13.3	13.3	13.44	13.26	95,700
July 25, 2025	13.3	13.38	13.38	13.43	13.25	118,400
July 24, 2025	13.41	13.33	13.33	13.52	13.33	117,239
July 23, 2025	13.38	13.4	13.4	13.45	13.28	209,800
July 22, 2025	13.01	13.3	13.3	13.31	13.01	113,837
July 21, 2025	13.38	13.01	13.01	13.4	13.01	210,211
July 18, 2025	13.18	13.5	13.5	13.5	13.01	428,336
July 17, 2025	13.07	13.16	13.16	13.23	13.07	111,845
July 16, 2025	12.98	13.05	13.05	13.08	12.94	107,406
July 15, 2025	13.21	12.96	12.96	13.21	12.87	126,162
July 14, 2025	12.99	13.09	13.09	13.19	12.99	179,900
July 11, 2025	13.3	13.08	13.08	13.3	13.08	89,600
July 10, 2025	13.3	13.4	13.4	13.45	13.28	120,235
July 09, 2025	13.01	13.25	13.25	13.29	13	172,700
July 08, 2025	12.95	13	13	13.08	12.95	71,600
July 07, 2025	13.09	12.93	12.93	13.09	12.84	87,100
July 03, 2025	13.02	13.09	13.09	13.11	13	82,000
July 02, 2025	12.93	13.02	13.02	13.04	12.87	133,900
July 01, 2025	12.81	12.91	12.91	13.02	12.72	131,200
June 30, 2025	12.78	12.81	12.81	12.83	12.73	88,622
June 27, 2025	12.78	12.78	12.78	12.87	12.71	42,800
June 26, 2025	12.79	12.75	12.75	12.83	12.7	46,436
June 25, 2025	12.82	12.76	12.76	12.83	12.67	100,244
June 24, 2025	12.58	12.79	12.79	12.8	12.49	90,457
June 23, 2025	12.6	12.47	12.47	12.62	12.34	71,400
June 20, 2025	12.74	12.58	12.58	12.74	12.5	74,900
June 18, 2025	12.66	12.61	12.61	12.72	12.55	107,300
June 17, 2025	12.82	12.6	12.6	12.82	12.58	101,608
June 16, 2025	12.96	12.83	12.83	13	12.7	105,400
June 13, 2025	12.81	12.85	12.85	12.95	12.77	75,300
June 12, 2025	13.02	12.98	12.98	13.05	12.84	82,526
June 11, 2025	13.04	13.02	13.02	13.12	12.93	90,038
June 10, 2025	12.86	12.94	12.94	13.03	12.86	102,241
June 09, 2025	12.75	12.8	12.8	12.91	12.75	124,100
June 06, 2025	12.65	12.81	12.81	12.83	12.65	72,040
June 05, 2025	12.57	12.53	12.53	12.67	12.49	62,400
June 04, 2025	12.61	12.55	12.55	12.73	12.55	68,945
June 03, 2025	12.37	12.57	12.57	12.57	12.29	79,100
June 02, 2025	12.26	12.31	12.31	12.36	12.15	105,823
May 30, 2025	12.43	12.24	12.24	12.43	12.12	143,945
May 29, 2025	12.3	12.48	12.48	12.53	12.28	75,200
May 28, 2025	12.35	12.18	12.18	12.4	12.18	81,733
May 27, 2025	12.43	12.35	12.35	12.55	12.3	98,400
May 23, 2025	12.14	12.35	12.35	12.35	12.14	67,599
May 22, 2025	12.12	12.17	12.17	12.25	12.12	164,946
May 21, 2025	12.62	12.55	12.12	12.73	12.55	165,500

Tekla Life Sciences Investors (HQL) NYSE