H&Q Life Sciences Investors Historical Stock Prices

HQL 
$21.23
*  
0.09
0.42%
Get HQL Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading HQL 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.24  21.35  21.08  21.23 71,218
07/28/2014 21.35 21.35 21.08 21.23 71,218
07/25/2014 21.34 21.34 21.1001 21.32 83,156
07/24/2014 21.68 21.68 21.25 21.36 127,243
07/23/2014 21.37 21.69 21.32 21.68 211,763
07/22/2014 20.83 20.95 20.72 20.93 80,991
07/21/2014 20.66 20.72 20.47 20.62 97,458
07/18/2014 20.31 20.74 20.31 20.65 154,031
07/17/2014 20.44 20.67 20.25 20.27 155,250
07/16/2014 20.75 20.8 20.5401 20.61 157,601
07/15/2014 21.21 21.23 20.67 20.69 126,529
07/14/2014 21.07 21.2 21.07 21.15 152,859
07/11/2014 20.81 21.03 20.76 21 73,229
07/10/2014 20.55 20.85 20.49 20.75 145,854
07/09/2014 20.76 20.97 20.57 20.83 117,495
07/08/2014 21 21 20.61 20.72 150,576
07/07/2014 21.37 21.38 20.94 21.08 214,875
07/03/2014 21.31 21.4 21.1999 21.38 52,526
07/02/2014 21.22 21.26 21.12 21.26 231,881
07/01/2014 20.77 21.16 20.77 21.142 208,008
06/30/2014 20.45 20.77 20.45 20.76 406,040
06/27/2014 20.7 20.86 20.38 20.42 463,124
06/26/2014 20.49 20.84 20.292 20.72 293,053
06/25/2014 20.75 20.98 20.2 20.464 355,334
06/24/2014 20.74 20.96 20.68 20.71 227,661
06/23/2014 20.8 20.8 20.62 20.65 71,986
06/20/2014 20.67 20.95 20.67 20.76 118,797
06/19/2014 20.85 21.0392 20.6 20.69 102,448
06/18/2014 20.85 20.85 20.54 20.72 123,179
06/17/2014 20.45 20.82 20.3 20.81 102,941
06/16/2014 20.71 20.81 20.3501 20.42 84,738
06/13/2014 20.74 20.78 20.61 20.71 56,218
06/12/2014 20.78 20.89 20.706 20.74 47,670
06/11/2014 20.76 20.87 20.54 20.81 95,801
06/10/2014 20.74 20.88 20.67 20.85 56,708
06/09/2014 21.14 21.42 20.79 20.8 74,055
06/06/2014 21.15 21.33 21.03 21.22 103,846
06/05/2014 20.9 21.24 20.82 21.15 90,974
06/04/2014 20.62 20.83 20.47 20.8297 88,789
06/03/2014 20.5 20.72 20.44 20.566 275,639
06/02/2014 20.59 20.64 20.14 20.6 105,208
05/30/2014 20.95 20.95 20.2604 20.37 187,731
05/29/2014 21.15 21.28 20.62 20.85 133,116
05/28/2014 21.12 21.3699 20.591 21.09 252,173
05/27/2014 22.39 22.965 22.27 22.64 157,941
05/23/2014 21.87 22.33 21.75 22.27 108,474
05/22/2014 21.91 22.25 21.81 22.2 143,309
05/21/2014 21.58 21.97 21.57 21.91 102,602
05/20/2014 21.28 21.6599 21.28 21.54 138,795
05/19/2014 21.13 21.28 21.06 21.23 64,911
05/16/2014 20.95 21.2 20.46 21.2 81,370
05/15/2014 21 21.03 20.61 20.86 70,704
05/14/2014 20.92 21.23 20.79 21.03 69,623
05/13/2014 21.01 21.07 20.82 20.9468 74,240
05/12/2014 20.76 20.9979 20.62 20.92 75,907
05/09/2014 20.55 20.75 20.3 20.7 87,341
05/08/2014 20.63 20.8 20.4321 20.53 71,159
05/07/2014 20.83 20.85 20.42 20.62 64,939
05/06/2014 21.02 21.12 20.72 20.84 81,925
05/05/2014 20.97 21.16 20.84 21.13 71,654
05/02/2014 21.17 21.26 20.75 21.06 94,222
05/01/2014 20.67 21.17 20.63 21.02 50,656
04/30/2014 20.75 20.87 20.36 20.79 89,789
04/29/2014 21 21.0965 20.813 20.85 133,724
04/28/2014 20.95 21.282 20.5201 20.95 78,351
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?