Tekla Life Sciences Investors Historical Stock Prices

HQL 
$27.83
*  
0.03
0.11%
Get HQL Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading HQL now
Exchange: NYSE

Community Rating:
View:    HQL 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  27.92  27.9368  27.5801  27.83 43,731
06/02/2015 27.86 27.9368 27.5801 27.83 43,731
06/01/2015 27.87 27.99 27.59 27.86 34,979
05/29/2015 28.02 28.14 27.62 27.71 118,559
05/28/2015 27.77 28.07 27.61 28.06 72,895
05/27/2015 27.5 27.87 27.5 27.86 36,143
05/26/2015 27.81 27.82 27.4444 27.47 40,471
05/22/2015 27.82 28.02 27.72 27.91 41,378
05/21/2015 28.21 28.36 28.11 28.36 55,876
05/20/2015 28.17 28.28 27.95 28.27 55,333
05/19/2015 27.96 28.0801 27.93 28.05 76,641
05/18/2015 27.51 27.94 27.46 27.94 52,956
05/15/2015 27.4 27.55 27.34 27.53 46,078
05/14/2015 27.26 27.43 27.0295 27.42 45,518
05/13/2015 27.14 27.34 27.02 27.12 38,347
05/12/2015 26.84 27.17 26.6299 27.12 53,257
05/11/2015 27.12 27.15 26.9 26.99 39,214
05/08/2015 26.76 27.162 26.76 26.96 38,127
05/07/2015 26.55 26.71 26.2701 26.54 40,869
05/06/2015 26.72 26.856 26.29 26.53 52,091
05/05/2015 26.77 26.9 26.4206 26.53 68,829
05/04/2015 26.9 27.2499 26.81 26.82 49,565
05/01/2015 26.58 26.98 26.53 26.8 100,307
04/30/2015 26.98 27.03 26.0311 26.38 121,133
04/29/2015 26.9 27.24 26.76 27.07 72,303
04/28/2015 27.41 27.5399 26.5901 27.02 129,335
04/27/2015 28.45 28.45 27.2577 27.4 145,709
04/24/2015 28.43 28.458 28.24 28.26 79,700
04/23/2015 28.25 28.465 28.17 28.44 50,427
04/22/2015 28.45 28.4801 28.15 28.31 47,322
04/21/2015 28.04 28.36 28.04 28.3046 52,234
04/20/2015 27.98 28.0599 27.73 27.87 48,426
04/17/2015 28.11 28.11 27.74 27.86 69,353
04/16/2015 28.2 28.3 28.15 28.23 30,874
04/15/2015 28.02 28.2569 28.01 28.2 51,920
04/14/2015 27.87 27.98 27.6801 27.98 47,223
04/13/2015 27.53 27.96 27.42 27.81 56,863
04/10/2015 27.35 27.59 27.31 27.52 78,582
04/09/2015 27.3 27.55 27.169 27.43 59,335
04/08/2015 27.06 27.49 27.05 27.42 69,784
04/07/2015 26.83 27.18 26.83 26.94 129,370
04/06/2015 26.78 27.0899 26.76 26.87 59,383
04/02/2015 27.3 27.33 26.9609 27.04 60,419
04/01/2015 27.51 27.51 26.89 27.26 58,852
03/31/2015 27.83 27.83 27.55 27.5699 77,246
03/30/2015 27.57 27.9 27.5 27.87 94,146
03/27/2015 26.92 27.42 26.92 27.4 96,630
03/26/2015 27 27.25 26.69 26.96 186,485
03/25/2015 28.41 28.42 27.321 27.34 113,734
03/24/2015 28.7 28.708 28.27 28.29 45,193
03/23/2015 28.97 29.08 28.5 28.62 83,118
03/20/2015 28.91 29.15 28.85 29.01 96,213
03/19/2015 28.36 28.74 28.25 28.63 72,231
03/18/2015 28.17 28.51 28.02 28.28 46,571
03/17/2015 28.5 28.51 28.03 28.32 53,738
03/16/2015 27.81 28.5594 27.7675 28.51 58,199
03/13/2015 27.94 28.07 27.6801 27.81 30,951
03/12/2015 27.75 27.95 27.67 27.9 33,924
03/11/2015 27.78 27.8899 27.59 27.73 57,550
03/10/2015 27.79 27.99 27.55 27.82 47,910
03/09/2015 27.92 28.3 27.77 27.99 31,086
03/06/2015 28.15 28.3345 27.945 28 44,779
03/05/2015 28.03 28.466 28.03 28.26 41,261
03/04/2015 27.81 27.99 27.58 27.9 46,337
03/03/2015 27.98 27.98 27.55 27.8 40,444
03/02/2015 28.18 28.2 27.85 27.94 58,039
02/27/2015 28.34 28.41 28.04 28.1 46,943
02/26/2015 28.13 28.38 27.8771 28.32 93,505
02/25/2015 28.21 28.66 28.02 28.63 98,897
02/24/2015 28.37 28.37 27.94 28.15 67,664
02/23/2015 28.03 28.41 28.03 28.26 102,401
02/20/2015 27.39 27.94 27.3419 27.93 65,083
02/19/2015 27.07 27.5 27.07 27.42 48,525
02/18/2015 27 27.29 26.89 27.08 63,839
02/17/2015 27.4 27.4 27.05 27.11 82,137
02/13/2015 27.25 27.42 27.1 27.4 54,298
02/12/2015 27.19 27.25 26.93 27.24 46,974
02/11/2015 26.94 27.26 26.8001 27.03 31,829
02/10/2015 26.71 26.9899 26.41 26.86 61,497
02/09/2015 26.49 26.82 26.42 26.58 38,818
02/06/2015 26.95 27.14 26.51 26.53 48,886
02/05/2015 26.4 26.9524 26.4 26.95 71,310
02/04/2015 26.07 26.36 25.63 26.29 73,483
02/03/2015 26.5 26.79 25.9301 26.52 94,375
02/02/2015 27.28 27.28 26.25 26.4 137,070
01/30/2015 27.41 27.7399 27.03 27.03 74,967
01/29/2015 27.26 27.42 26.86 27.29 80,926
01/28/2015 27.73 27.74 27.11 27.12 72,405
01/27/2015 27.16 27.63 27.16 27.5 83,837
01/26/2015 27.46 27.49 27.28 27.47 75,109
01/23/2015 27.13 27.37 27.09 27.31 53,266
01/22/2015 26.94 27.27 26.42 27.23 92,436
01/21/2015 26.73 26.91 26.53 26.74 98,830
01/20/2015 26.82 26.86 26.45 26.8 75,811
01/16/2015 26.48 26.71 26.24 26.71 92,555
01/15/2015 26.85 26.9099 26.32 26.36 76,553
01/14/2015 26.24 26.7 26.23 26.59 82,303
01/13/2015 26.46 26.9 26.25 26.44 104,668
01/12/2015 26.14 26.3399 25.9101 26.31 104,697
01/09/2015 26.22 26.22 25.49 25.88 63,767
01/08/2015 25.68 25.96 25.4801 25.95 76,042
01/07/2015 25.18 25.5009 25.1 25.46 88,034
01/06/2015 24.68 24.97 24.36 24.83 169,056
01/05/2015 24.95 24.9806 24.54 24.65 93,461
01/02/2015 25.15 25.34 24.71 25.01 62,096
12/31/2014 24.9 25.1 24.84 24.88 52,529
12/30/2014 25.15 25.15 24.84 24.87 57,599
12/29/2014 25.2 25.22 25 25.09 40,368
12/26/2014 24.69 25.2 24.69 25.09 49,266
12/24/2014 24.05 24.7799 24.02 24.59 58,395
12/23/2014 25.59 25.59 24 24.1 227,992
12/22/2014 25.81 25.858 25.15 25.52 121,009
12/19/2014 26.37 26.54 26.07 26.08 101,393
12/18/2014 25.55 26.37 25.4901 26.37 74,543
12/17/2014 24.33 25.2 24.2201 25.17 103,836
12/16/2014 25.75 25.75 24.1601 24.18 176,356
12/15/2014 26.45 26.5 25.68 25.83 118,799
12/12/2014 25.99 26.49 25.8605 26.32 100,963
12/11/2014 25.59 26.29 25.59 26.17 111,439
12/10/2014 26.1 26.21 25.51 25.51 115,533
12/09/2014 25.8 26.17 25.5 26.02 93,419
12/08/2014 25.79 26.36 25.79 26.12 96,597
12/05/2014 25.66 25.9899 25.6 25.73 95,062
12/04/2014 25.81 25.87 25.32 25.51 101,074
12/03/2014 25.31 25.96 25.31 25.79 155,589
12/02/2014 24.69 25.26 24.69 25.26 95,700
12/01/2014 25.04 25.07 24.51 24.55 110,544
11/28/2014 25.13 25.18 25 25.06 37,248
11/26/2014 24.7 25.01 24.6 25.01 92,893
11/25/2014 24.66 24.83 24.43 24.59 75,160
11/24/2014 24.28 24.58 24.15 24.52 97,279
11/21/2014 24.7 24.75 24.5 24.56 116,890
11/20/2014 24.67 24.784 24.408 24.46 89,595
11/19/2014 24.71 24.82 24.5 24.72 132,281
11/18/2014 24.26 24.7499 24.25 24.64 129,288
11/17/2014 24.14 24.4434 24.14 24.24 95,275
11/14/2014 24.42 24.42 23.96 24.13 59,000
11/13/2014 24.52 24.6094 24.23 24.42 88,908
11/12/2014 24.66 24.68 24.41 24.43 101,011
11/11/2014 24.92 24.92 24.658 24.72 119,213
11/10/2014 24.1 24.82 24.06 24.82 123,839
11/07/2014 24.08 24.08 23.66 24.02 105,386
11/06/2014 23.88 24.09 23.8 24.0801 76,659
11/05/2014 24.3 24.3 23.75 23.82 106,445
11/04/2014 24.32 24.32 23.93 24.06 71,286
11/03/2014 24.2 24.36 23.9427 24.36 157,310
10/31/2014 24.25 24.49 24.06 24.13 171,027
10/30/2014 23.56 24.1399 23.5 23.88 116,071
10/29/2014 23.86 23.86 23.3 23.54 223,120
10/28/2014 23.7 23.87 23.58 23.84 181,452
10/27/2014 23.16 23.5 23.1 23.48 121,121
10/24/2014 22.97 23.256 22.9 23.2116 154,771
10/23/2014 22.62 23.07 22.62 22.91 164,103
10/22/2014 22.86 22.89 22.47 22.48 101,668
10/21/2014 22.49 22.96 22.397 22.94 96,084
10/20/2014 21.69 22.19 21.69 22.15 79,643
10/17/2014 21.56 22.07 21.44 21.71 158,471
10/16/2014 20.37 21.29 20.26 21.2 137,727
10/15/2014 20.27 20.69 19.2373 20.6 260,162
10/14/2014 20.82 20.9199 20.07 20.58 182,947
10/13/2014 21.4 21.5 20.7201 20.73 100,384
10/10/2014 21.79 22.09 21.4 21.4066 89,594
10/09/2014 22.2 22.3 21.73 21.84 98,778
10/08/2014 21.7 22.24 21.6 22.2 67,937
10/07/2014 21.89 21.98 21.67 21.72 56,430
10/06/2014 22.28 22.39 21.92 22.02 62,414
10/03/2014 21.87 22.3516 21.87 22.15 136,129
10/02/2014 21.72 21.85 21.47 21.81 99,214
10/01/2014 21.96 22.0778 21.7001 21.81 99,242
09/30/2014 22.16 22.268 21.92 22.1 132,086
09/29/2014 22.1 22.23 22.06 22.16 100,038
09/26/2014 22.21 22.27 22.09 22.25 80,413
09/25/2014 22.33 22.47 22.061 22.09 59,195
09/24/2014 22.14 22.43 22.0518 22.4 89,245
09/23/2014 21.98 22.14 21.95 22.04 38,642
09/22/2014 22.3 22.3 21.95 22.01 89,143
09/19/2014 22.58 22.6 22.1 22.35 120,225
09/18/2014 22.33 22.5 22.33 22.5 68,159
09/17/2014 22.22 22.44 22.16 22.32 72,433
09/16/2014 21.8 22.13 21.69 22.12 75,007
09/15/2014 21.99 21.99 21.65 21.85 57,697
09/12/2014 22.26 22.27 21.92 22 52,160
09/11/2014 22.34 22.389 22.105 22.21 57,438
09/10/2014 22.05 22.41 22.04 22.3801 58,156
09/09/2014 22.25 22.25 22.03 22.08 60,073
09/08/2014 22.14 22.25 22.0907 22.22 100,939
09/05/2014 22.22 22.22 21.84 22.1 125,772
09/04/2014 22.69 22.73 22.26 22.292 108,698
09/03/2014 22.64 22.64 22.4 22.55 58,961
09/02/2014 22.51 22.552 22.4 22.43 45,302
08/29/2014 22.52 22.52 22.3 22.48 80,375
08/28/2014 22.56 22.57 22.34 22.38 80,006
08/27/2014 22.85 22.85 22.53 22.61 96,197
08/26/2014 22.95 23.17 22.87 23.14 196,173
08/25/2014 22.96 23.14 22.83 22.87 173,728
08/22/2014 22.59 22.84 22.49 22.79 77,775
08/21/2014 22.7 22.83 22.54 22.61 92,126
08/20/2014 22.63 22.75 22.59 22.71 88,118
08/19/2014 22.67 22.7 22.47 22.64 110,453
08/18/2014 22.31 22.5699 22.29 22.55 137,615
08/15/2014 22.09 22.19 21.72 22.18 101,951
08/14/2014 21.7 21.98 21.655 21.98 112,132
08/13/2014 21.4 21.68 21.31 21.59 98,966
08/12/2014 21.31 21.3174 21.09 21.3 124,634
08/11/2014 21.41 21.41 21.03 21.25 73,322
08/08/2014 20.87 21.09 20.74 21.08 74,346
08/07/2014 20.94 21 20.68 20.77 52,656
08/06/2014 20.87 21.15 20.78 20.93 56,020
08/05/2014 20.89 21.1699 20.84 20.93 39,226
08/04/2014 20.96 21.16 20.83 21.11 70,821
08/01/2014 21.07 21.26 20.78 20.87 90,101
07/31/2014 21.44 21.48 21.0501 21.14 110,282
07/30/2014 21.72 21.81 21.4 21.58 92,749
07/29/2014 21.23 21.54 21.22 21.41 95,937
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
*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?