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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tekla Life Sciences Investors (HQL) NYSE