Tekla Healthcare Investors Historical Stock Prices

HQH 
$35.86
*  
0.65
1.85%
Get HQH Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading HQH now
Exchange: NYSE

Community Rating:
View:    HQH Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.31  35.87  35.25  35.86 70,082
05/27/2015 35.25 35.87 35.25 35.86 70,082
05/26/2015 35.89 35.89 35.12 35.21 93,581
05/22/2015 35.9 36.114 35.75 35.89 97,807
05/21/2015 36.19 36.49 36.1601 36.49 93,502
05/20/2015 36.31 36.5 36.11 36.34 90,326
05/19/2015 36.21 36.5 36.16 36.22 99,878
05/18/2015 35.88 36.34 35.788 36.3 97,780
05/15/2015 35.55 35.9 35.54 35.8 62,797
05/14/2015 35.58 35.65 35.16 35.6 58,585
05/13/2015 35.44 35.5988 35.1308 35.35 72,498
05/12/2015 34.62 35.46 34.34 35.43 114,919
05/11/2015 34.91 35 34.68 34.76 55,849
05/08/2015 34.64 35.07 34.6 34.82 66,346
05/07/2015 34.41 34.52 34.02 34.4 69,300
05/06/2015 34.4 34.62 34.02 34.41 75,380
05/05/2015 34.5 34.5 33.9989 34.23 94,127
05/04/2015 34.39 34.8068 34.22 34.55 125,634
05/01/2015 33.9 34.41 33.9 34.37 124,242
04/30/2015 34.65 34.79 33.26 33.63 197,649
04/29/2015 34.36 34.8397 34.25 34.74 109,461
04/28/2015 35.06 35.253 34.13 34.54 145,983
04/27/2015 36.49 36.49 34.93 35.02 183,474
04/24/2015 36.4 36.55 36.1437 36.49 96,501
04/23/2015 36.17 36.5 36.0404 36.5 95,845
04/22/2015 36 36.25 35.802 36.11 100,287
04/21/2015 35.67 35.94 35.59 35.89 99,215
04/20/2015 35.79 35.79 35.38 35.47 86,180
04/17/2015 35.79 35.8116 35.5 35.64 68,620
04/16/2015 35.84 36 35.72 36 69,459
04/15/2015 35.9 35.98 35.65 35.98 59,340
04/14/2015 35.5 35.78 35.34 35.74 68,401
04/13/2015 35.38 35.79 35.38 35.56 62,484
04/10/2015 34.96 35.46 34.94 35.3901 58,345
04/09/2015 34.81 35.18 34.74 35 67,286
04/08/2015 34.4 35.05 34.394 34.93 79,613
04/07/2015 34.07 34.62 34.03 34.39 66,952
04/06/2015 34 34.35 33.87 34.13 100,152
04/02/2015 34.63 34.6699 34.04 34.25 106,212
04/01/2015 34.79 34.808 34.01 34.68 124,824
03/31/2015 35 35 34.77 34.85 97,280
03/30/2015 34.96 35.2 34.86 35.03 99,575
03/27/2015 34 34.85 33.97 34.85 125,296
03/26/2015 33.98 34.2799 33.68 34.1 156,913
03/25/2015 35.68 35.7428 34.22 34.27 239,150
03/24/2015 35.72 35.93 35.41 35.43 145,437
03/23/2015 35.99 36 35.7601 35.77 119,240
03/20/2015 36.44 36.5211 36.02 36.09 156,846
03/19/2015 35.79 36.31 35.63 36.12 119,518
03/18/2015 35.81 36.05 35.48 35.69 120,880
03/17/2015 35.95 35.96 35.5101 35.81 68,990
03/16/2015 35.15 35.93 35.0612 35.93 133,426
03/13/2015 35 35.14 34.76 34.89 93,612
03/12/2015 34.6 35.01 34.6 34.94 78,759
03/11/2015 34.72 34.87 34.55 34.6 86,031
03/10/2015 34.79 35.07 34.67 34.84 63,094
03/09/2015 35.17 35.27 34.85 35.19 86,936
03/06/2015 35.69 35.69 35.2 35.27 67,999
03/05/2015 35.36 35.97 35.26 35.71 69,194
03/04/2015 35.18 35.58 34.9 35.29 79,075
03/03/2015 35.17 35.4 34.85 35.4 100,783
03/02/2015 35.17 35.3068 35.09 35.23 70,967
02/27/2015 35.36 35.4999 35.1 35.19 89,746
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?