Tekla Healthcare Investors Historical Stock Prices

HQH 
$32.37
*  
1.40
4.52%
Get HQH Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading HQH now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.01  32.39  30.9701  32.37 212,683
12/16/2014 33.19 33.19 30.89 30.97 340,287
12/15/2014 33.76 33.76 32.5201 33.25 266,011
12/12/2014 33.45 33.89 33.22 33.53 186,239
12/11/2014 33.1 33.69 33.1 33.69 146,715
12/10/2014 33.33 33.359 32.81 32.88 142,335
12/09/2014 33.49 33.7299 32.68 33.28 269,081
12/08/2014 33.11 33.77 33.106 33.64 278,420
12/05/2014 33.08 33.2499 32.79 32.92 168,759
12/04/2014 33.32 33.598 32.561 32.85 317,416
12/03/2014 33.11 33.83 33.11 33.49 364,822
12/02/2014 32.42 33.04 32.42 33.02 170,726
12/01/2014 32.55 32.62 32.02 32.14 178,048
11/28/2014 32.52 32.67 32.453 32.62 68,999
11/26/2014 32.07 32.41 31.961 32.41 141,341
11/25/2014 32.07 32.07 31.6607 32.07 125,266
11/24/2014 31.31 32 31.15 32 206,369
11/21/2014 31.99 32.2 31.65 31.76 152,270
11/20/2014 31.74 32.07 31.52 31.53 129,440
11/19/2014 31.99 32.2 31.7 31.82 187,292
11/18/2014 31.2 32 31.1887 31.97 231,890
11/17/2014 30.84 31.34 30.81 31.02 228,895
11/14/2014 31 31 30.5301 30.77 190,916
11/13/2014 31.1 31.19 30.83 30.99 192,743
11/12/2014 31.26 31.3 31 31.07 250,720
11/11/2014 31.46 31.5599 31.21 31.3 302,724
11/10/2014 30.5 31.46 30.4 31.46 348,117
11/07/2014 30.49 30.49 29.99 30.43 117,811
11/06/2014 30.16 30.49 29.93 30.49 96,057
11/05/2014 30.59 30.59 29.91 30.02 99,486
11/04/2014 30.45 30.53 30.0101 30.32 150,422
11/03/2014 30.54 30.78 30.34 30.5 154,182
10/31/2014 30.5 30.7 30.18 30.38 166,881
10/30/2014 29.68 30.36 29.63 30.01 183,947
10/29/2014 30.15 30.17 29.461 29.69 198,057
10/28/2014 30.1 30.29 29.82 30.16 224,176
10/27/2014 29.45 29.99 29.3002 29.97 131,040
10/24/2014 29.12 29.47 29.04 29.44 179,387
10/23/2014 28.91 29.3 28.9 29.12 373,451
10/22/2014 29.18 29.21 28.64 28.64 200,083
10/21/2014 28.52 29.27 28.52 29.27 145,016
10/20/2014 27.67 28.3695 27.66 28.3352 106,945
10/17/2014 27.61 28.12 27.45 27.68 147,522
10/16/2014 26.06 27.28 25.87 27.21 232,189
10/15/2014 26.3 26.59 25.29 26.44 313,112
10/14/2014 27.05 27.276 26.3 26.6 197,022
10/13/2014 27.76 28 26.95 26.95 225,457
10/10/2014 28.24 28.4661 27.75 27.75 147,074
10/09/2014 28.65 28.65 28.06 28.26 148,005
10/08/2014 28.02 28.7 27.78 28.7 147,897
10/07/2014 28.06 28.14 27.79 28 117,840
10/06/2014 28.5 28.5 28.04 28.21 121,354
10/03/2014 28.13 28.57 28 28.36 147,160
10/02/2014 28.01 28.15 27.54 28.11 108,503
10/01/2014 28.22 28.33 27.9 28.16 101,737
09/30/2014 28.62 28.62 28.16 28.4 140,472
09/29/2014 28.49 28.59 28.32 28.55 145,127
09/26/2014 28.35 28.69 28.25 28.66 106,210
09/25/2014 28.79 28.79 28.2551 28.32 105,608
09/24/2014 28.22 28.76 28.22 28.75 140,028
09/23/2014 28.07 28.343 28.07 28.22 113,014
09/22/2014 28.52 28.57 28.02 28.11 84,745
09/19/2014 28.75 28.8418 28.46 28.628 100,078
09/18/2014 28.65 28.73 28.54 28.69 79,846
09/17/2014 28.3 28.68 28.25 28.66 127,626
09/16/2014 27.76 28.27 27.63 28.26 123,941
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?