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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.06	15.93	15.93	16.11	15.67	224,932
November 06, 2025	16.4	16.06	16.06	16.41	16.03	134,000
November 05, 2025	16.53	16.3	16.3	16.55	16.2	182,600
November 04, 2025	16.94	16.63	16.63	16.94	16.51	250,111
November 03, 2025	17.25	17.1	17.1	17.38	16.58	468,800
October 31, 2025	17.7	17.75	17.75	17.8	17.62	231,700
October 30, 2025	17.49	17.6	17.6	17.69	17.41	203,200
October 29, 2025	17.79	17.49	17.49	17.79	17.41	190,800
October 28, 2025	17.4	17.68	17.68	17.69	17.27	280,722
October 27, 2025	16.99	17.35	17.35	17.35	16.95	323,101
October 24, 2025	16.79	16.82	16.82	16.88	16.61	750,500
October 23, 2025	16.44	16.39	16.39	16.44	16.23	104,100
October 22, 2025	16.81	16.35	16.35	16.81	16.21	208,424
October 21, 2025	16.92	16.82	16.82	16.92	16.74	100,400
October 20, 2025	16.54	16.84	16.84	16.9	16.54	224,500
October 17, 2025	16.54	16.5	16.5	16.67	16.29	139,500
October 16, 2025	16.56	16.58	16.58	16.92	16.45	344,200
October 15, 2025	16.25	16.45	16.45	16.48	16.21	208,020
October 14, 2025	16.2	16.21	16.21	16.3	16.04	158,102
October 13, 2025	16.15	16.18	16.18	16.18	16.03	106,400
October 10, 2025	16.19	16	16	16.2	15.83	243,946
October 09, 2025	16.07	16.1	16.1	16.23	16.03	179,100
October 08, 2025	15.89	15.98	15.98	16.05	15.79	183,437
October 07, 2025	15.76	15.79	15.79	15.79	15.6	133,493
October 06, 2025	15.85	15.66	15.66	15.95	15.63	289,778
October 03, 2025	15.75	15.77	15.77	15.9	15.63	182,000
October 02, 2025	15.74	15.57	15.57	15.75	15.48	269,647
October 01, 2025	15.52	15.76	15.76	15.83	15.48	313,800
September 30, 2025	15.28	15.51	15.51	15.52	15.21	247,942
September 29, 2025	14.92	15.25	15.25	15.25	14.89	217,805
September 26, 2025	14.37	14.89	14.89	14.89	14.37	324,900
September 25, 2025	14.5	14.35	14.35	14.57	14.28	266,122
September 24, 2025	14.15	14.38	14.38	14.46	14.11	634,225
September 23, 2025	14.06	14.11	14.11	14.15	14.06	67,700
September 22, 2025	14.09	14.12	14.12	14.2	14.06	95,900
September 19, 2025	14.15	14.08	14.08	14.24	14.06	91,800
September 18, 2025	14.03	14.15	14.15	14.15	14.01	113,713
September 17, 2025	14.04	13.95	13.95	14.1	13.9	91,536
September 16, 2025	13.99	13.94	13.94	14.06	13.89	74,146
September 15, 2025	14.2	13.93	13.93	14.2	13.88	97,900
September 12, 2025	14.3	14.17	14.17	14.3	14.1	89,000
September 11, 2025	14.15	14.27	14.27	14.29	14.15	90,400
September 10, 2025	14.27	14.13	14.13	14.3	14.07	99,647
September 09, 2025	14.21	14.25	14.25	14.25	14.14	97,100
September 08, 2025	14.37	14.23	14.23	14.38	14.18	78,800
September 05, 2025	14.18	14.32	14.32	14.33	14.16	117,932
September 04, 2025	14.13	14.11	14.11	14.17	14.03	154,800
September 03, 2025	14.1	14.16	14.16	14.24	13.97	97,914
September 02, 2025	13.92	14.06	14.06	14.06	13.88	146,800
August 29, 2025	13.97	13.95	13.95	13.97	13.82	100,436
August 28, 2025	13.95	13.91	13.91	13.99	13.82	105,307
August 27, 2025	13.85	13.86	13.86	13.9	13.78	96,313
August 26, 2025	13.68	13.82	13.82	13.83	13.63	125,300
August 25, 2025	13.85	13.63	13.63	13.9	13.57	73,440
August 22, 2025	13.78	13.83	13.83	13.95	13.72	83,300
August 21, 2025	13.95	14.05	13.63	14.1	13.88	84,327
August 20, 2025	14	13.97	13.55	14.02	13.85	98,317
August 19, 2025	14.04	13.99	13.57	14.07	13.95	96,900
August 18, 2025	13.88	13.98	13.56	14.04	13.88	225,100
August 15, 2025	13.75	13.86	13.86	13.88	13.72	140,000

Tekla Life Sciences Investors (HQL) NYSE