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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.96	16.78	16.78	17.01	16.65	130,538
February 19, 2026	17.45	17.43	16.87	17.47	17.22	185,300
February 18, 2026	17.3	17.5	16.94	17.58	17.28	170,123
February 17, 2026	17.06	17.19	17.19	17.22	17.04	163,008
February 13, 2026	16.78	16.98	16.98	17.13	16.78	149,342
February 12, 2026	16.94	16.79	16.79	16.99	16.75	121,912
February 11, 2026	17.06	16.95	16.95	17.06	16.8	130,900
February 10, 2026	16.94	16.92	16.92	17.06	16.91	109,300
February 09, 2026	16.9	16.93	16.93	16.93	16.77	130,600
February 06, 2026	16.72	16.9	16.9	16.9	16.71	111,321
February 05, 2026	17.05	16.62	16.62	17.14	16.61	141,569
February 04, 2026	17.35	17.07	17.07	17.35	16.87	235,700
February 03, 2026	17.29	17.17	17.17	17.45	17.02	118,908
February 02, 2026	16.96	17.16	17.16	17.24	16.96	122,000
January 30, 2026	17	16.96	16.96	17.08	16.8	66,742
January 29, 2026	17.05	17.06	17.06	17.06	16.89	73,206
January 28, 2026	17.33	17.04	17.04	17.34	16.95	127,000
January 27, 2026	17.2	17.29	17.29	17.4	17.16	66,400
January 26, 2026	17.25	17.27	17.27	17.38	17.15	62,640
January 23, 2026	17.35	17.26	17.26	17.5	17.1	166,371
January 22, 2026	17.11	17.3	17.3	17.4	17.05	148,534
January 21, 2026	16.74	17	17	17.08	16.69	120,300
January 20, 2026	16.47	16.65	16.65	16.67	16.35	97,100
January 16, 2026	16.64	16.61	16.61	16.81	16.56	202,117
January 15, 2026	17.01	16.6	16.6	17.01	16.6	129,536
January 14, 2026	16.71	16.86	16.86	16.86	16.64	134,200
January 13, 2026	16.75	16.69	16.69	16.84	16.4	171,940
January 12, 2026	16.87	16.75	16.75	16.99	16.46	180,500
January 09, 2026	16.91	16.89	16.89	17.07	16.77	122,325
January 08, 2026	17.09	16.77	16.77	17.09	16.68	180,416
January 07, 2026	16.82	17.13	17.13	17.29	16.67	155,323
January 06, 2026	16.52	16.65	16.65	16.83	16.52	169,250
January 05, 2026	16.87	16.52	16.52	16.87	16.15	193,539
January 02, 2026	16.93	16.77	16.77	16.98	16.6	139,504
December 31, 2025	16.83	16.78	16.78	16.84	16.74	71,900
December 30, 2025	17.07	16.83	16.83	17.07	16.67	159,928
December 29, 2025	17.21	17.01	17.01	17.21	16.93	149,387
December 26, 2025	17.31	17.23	17.23	17.35	17.14	85,600
December 24, 2025	17.27	17.29	17.29	17.36	17.21	66,300
December 23, 2025	17.11	17.25	17.25	17.25	17.01	189,300
December 22, 2025	16.89	17.1	17.1	17.2	16.89	122,900
December 19, 2025	16.65	16.89	16.89	16.96	16.65	122,349
December 18, 2025	16.8	16.67	16.67	16.83	16.55	59,700
December 17, 2025	16.9	16.77	16.77	17.07	16.72	103,745
December 16, 2025	17.13	16.81	16.81	17.13	16.75	157,800
December 15, 2025	17.18	17.04	17.04	17.25	16.95	59,200
December 12, 2025	17.18	17.14	17.14	17.23	17.03	110,699
December 11, 2025	17.26	17.24	17.24	17.35	17.16	119,516
December 10, 2025	17.18	17.26	17.26	17.28	17.09	95,611
December 09, 2025	17.3	17.08	17.08	17.37	17.02	171,100
December 08, 2025	17.27	17.21	17.21	17.3	17.11	136,800
December 05, 2025	17.29	17.1	17.1	17.33	16.92	218,211
December 04, 2025	17.03	17.19	17.19	17.26	16.95	106,205
December 03, 2025	16.95	17.12	17.12	17.17	16.92	88,900
December 02, 2025	17.31	16.91	16.91	17.34	16.86	130,900
December 01, 2025	17.67	17.29	17.29	17.7	17.2	109,829
November 28, 2025	17.59	17.67	17.67	17.67	17.56	95,716
November 26, 2025	17.44	17.48	17.48	17.65	17.43	131,100
November 25, 2025	17.33	17.35	17.35	17.48	17.28	122,313
November 24, 2025	16.99	17.24	17.24	17.24	16.9	224,446

Tekla Life Sciences Investors (HQL) NYSE