H&Q Life Sciences Investors Historical Stock Prices

HQL 
$22.48
*  
0.10
0.45%
Get HQL Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.34  22.52  22.30  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
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
04/25/2014 21.16 21.55 20.73 20.89 71,881
04/24/2014 21.53 21.53 20.763 21.27 114,205
04/23/2014 21.5 21.5 20.96 21.43 78,530
04/22/2014 20.91 21.49 20.91 21.47 102,036
04/21/2014 20.46 20.877 20.17 20.67 109,291
04/17/2014 20.8 20.99 20.46 20.46 98,303
04/16/2014 20.47 20.98 20.2525 20.89 79,223
04/15/2014 20.18 20.5 19.6 20.34 164,635
04/14/2014 20.4 20.65 19.8788 20.17 106,614
04/11/2014 20.43 20.8699 20.16 20.17 92,127
04/10/2014 21.54 21.54 20.45 20.85 99,353
04/09/2014 20.58 21.6679 20.58 21.59 87,235
04/08/2014 20.88 20.98 20.34 20.49 164,572
04/07/2014 21.19 21.39 20.62 20.88 145,868
04/04/2014 21.95 21.98 21.03 21.27 243,271
04/03/2014 22.33 22.41 21.7 21.83 159,880
04/02/2014 22.45 22.63 22.1 22.41 68,666
04/01/2014 21.88 22.73 21.88 22.43 126,536
03/31/2014 21.28 21.81 21.21 21.75 65,825
03/28/2014 21.81 21.9692 21.2 21.21 91,596
03/27/2014 21.73 21.92 21.3 21.82 64,951
03/26/2014 21.96 22.2388 21.56 21.73 73,218
03/25/2014 21.4 21.89 21.25 21.82 156,575
03/24/2014 22.31 22.4 20.82 21.22 326,277
03/21/2014 23.56 23.71 22.22 22.3 149,077
03/20/2014 23.52 23.75 23.36 23.37 41,917
03/19/2014 23.92 24.1 23.4676 23.65 51,993
03/18/2014 23.6 23.9 23.46 23.79 54,300
03/17/2014 23.29 23.79 23.16 23.38 44,289
03/14/2014 23.05 23.418 22.89 23.134 38,412
03/13/2014 23.75 24.07 22.86 23.02 124,989
03/12/2014 23.38 23.621 23.31 23.57 45,752
03/11/2014 23.61 23.66 23.31 23.3899 42,763
03/10/2014 23.37 23.58 23.06 23.56 83,405
03/07/2014 24.34 24.34 23.36 23.53 104,292
03/06/2014 24.36 24.58 23.78 24.06 87,176
03/05/2014 24.46 24.566 24.2372 24.34 45,060
03/04/2014 24.53 24.58 24.31 24.45 66,632
03/03/2014 24.11 24.19 23.8 24.01 82,797
02/28/2014 24.97 25 24.23 24.37 106,333
02/27/2014 24.59 25 24.05 24.76 143,617
02/26/2014 24.85 25 24.53 24.71 160,649
02/25/2014 24.5 24.8 24.22 24.59 128,683
02/24/2014 23.84 24.42 23.81 24.37 150,653
02/21/2014 23.48 23.719 23.4488 23.65 134,138
02/20/2014 22.95 23.4 22.85 23.32 100,786
02/19/2014 23.24 23.24 22.98 22.98 119,406
02/18/2014 22.8 23.24 22.71 23.17 112,473
02/14/2014 22.75 22.89 22.58 22.65 93,039
02/13/2014 22.36 22.8399 22.31 22.78 99,207
02/12/2014 22.5 22.562 22.38 22.49 65,307
02/11/2014 22.22 22.48 22.06 22.41 129,443
02/10/2014 21.74 22.13 21.6 22.1 125,724
02/07/2014 20.73 21.55 20.73 21.51 84,456
02/06/2014 20.7 20.8902 20.56 20.62 90,732
02/05/2014 20.78 20.91 20.47 20.66 101,490
02/04/2014 20.64 21.024 20.61 20.93 77,707
02/03/2014 21.25 21.3099 20.47 20.51 128,470
01/31/2014 21.21 21.42 21.1013 21.23 96,281
01/30/2014 21.16 21.554 21.16 21.42 80,689
01/29/2014 21.1 21.35 20.76 20.84 144,454
01/28/2014 20.89 21.3 20.89 21.3 70,334
01/27/2014 21.15 21.21 20.5 20.76 128,524
01/24/2014 21.84 21.89 21.031 21.08 199,642
01/23/2014 22.22 22.22 21.561 21.94 198,182
01/22/2014 22.2 22.4801 22.18 22.29 100,099
01/21/2014 21.61 22.04 21.61 22.04 98,133
01/17/2014 21.44 21.682 21.39 21.48 54,900
01/16/2014 21.33 21.51 21.15 21.44 78,960
01/15/2014 21.06 21.27 20.95 21.27 126,120
01/14/2014 20.82 21.03 20.78 20.96 80,897
01/13/2014 20.96 21.07 20.75 20.8 98,266
01/10/2014 20.79 20.92 20.6564 20.92 56,736
01/09/2014 20.7 20.88 20.58 20.74 78,037
01/08/2014 20.35 20.5994 20.3 20.58 52,043
01/07/2014 20.15 20.41 20.14 20.31 88,531
01/06/2014 20.27 20.3 20.11 20.14 62,915
01/03/2014 20.35 20.4299 20.08 20.2699 40,524
01/02/2014 20.4 20.5 20.18 20.29 51,296
12/31/2013 20.79 20.79 20.39 20.44 59,715
12/30/2013 20.81 21.1 20.52 20.67 47,199
12/27/2013 20.85 21 20.57 20.94 74,759
12/26/2013 20.95 20.97 20.73 20.91 60,377
12/24/2013 20.95 20.976 20.82 20.95 18,889
12/23/2013 20.63 21 20.605 20.95 59,656
12/20/2013 20.2 20.63 20.1 20.61 64,540
12/19/2013 20.08 20.25 19.92 20.24 53,334
12/18/2013 19.64 20.09 19.64 20.09 42,941
12/17/2013 19.66 19.6799 19.42 19.64 41,410
12/16/2013 19.55 19.76 19.53 19.68 34,438
12/13/2013 19.55 19.59 19.35 19.57 29,891
12/12/2013 19.62 19.62 19.4 19.51 35,853
12/11/2013 19.86 19.86 19.52 19.54 40,230
12/10/2013 19.94 19.956 19.79 19.799 62,309
12/09/2013 19.82 20 19.82 19.93 88,267
12/06/2013 19.64 19.9 19.61 19.81 65,925
12/05/2013 19.5 19.569 19.41 19.47 30,033
12/04/2013 19.52 19.6401 19.345 19.55 57,508
12/03/2013 19.73 19.73 19.44 19.53 44,414
12/02/2013 19.75 19.82 19.58 19.77 25,209
11/29/2013 19.7 19.88 19.69 19.77 24,496
11/27/2013 19.64 19.71 19.46 19.71 40,481
11/26/2013 19.5 19.6 19.43 19.6 26,114
11/25/2013 19.44 19.54 19.29 19.51 89,528
11/22/2013 19.36 19.7 19.35 19.67 103,412
11/21/2013 19.19 19.37 19.13 19.26 75,365
11/20/2013 18.86 19.1782 18.86 19.08 45,748
11/19/2013 18.77 18.916 18.65 18.86 35,560
11/18/2013 19 19.129 18.78 18.89 95,251
11/15/2013 18.74 19 18.71 18.98 60,369
11/14/2013 18.72 18.8699 18.67 18.84 52,370
11/13/2013 18.48 18.6799 18.4011 18.674 33,382
11/12/2013 18.64 18.64 18.35 18.54 72,875
11/11/2013 18.64 18.72 18.47 18.672 53,034
11/08/2013 18.35 18.78 18.35 18.72 60,367
11/07/2013 18.78 18.78 18.2 18.359 67,251
11/06/2013 19.08 19.08 18.77 18.79 87,211
11/05/2013 19.01 19.0499 18.77 19.03 40,629
11/04/2013 18.92 19.06 18.84 19.02 35,182
11/01/2013 19.14 19.14 18.75 18.92 53,344
10/31/2013 18.95 19.07 18.78 19.03 51,989
10/30/2013 19.23 19.3649 18.94 19.04 84,830
10/29/2013 19.35 19.45 19.16 19.39 59,681
10/28/2013 19.21 19.37 19.2 19.35 42,147
10/25/2013 19.34 19.379 19.16 19.33 51,055
10/24/2013 19.31 19.35 19.16 19.21 59,330
10/23/2013 19.23 19.27 19.04 19.19 76,010
10/22/2013 18.99 19.222 18.87 19.222 78,670
10/21/2013 19.24 19.27 18.82 18.978 56,436
10/18/2013 19.47 19.5 19.2 19.38 69,517
10/17/2013 19 19.6 18.93 19.57 63,415
10/16/2013 18.66 19.13 18.638 19.08 70,754
10/15/2013 18.66 18.73 18.53 18.53 27,836
10/14/2013 18.54 18.72 18.36 18.72 26,987
10/11/2013 18.73 18.73 18.6 18.67 31,695
10/10/2013 18.3 18.724 18.3 18.69 56,993
10/09/2013 18.4 18.4 17.8 18.19 106,528
10/08/2013 19.08 19.0945 18.38 18.45 84,234
10/07/2013 19.27 19.3 19.09 19.1 36,236
10/04/2013 19.25 19.59 19.23 19.43 29,799
10/03/2013 19.38 19.49 19.01 19.38 75,118
10/02/2013 19.3 19.52 19.25 19.47 33,576
10/01/2013 19.28 19.49 19.21 19.454 38,391
09/30/2013 19.24 19.33 19.01 19.25 37,553
09/27/2013 19.34 19.3897 19.081 19.3601 40,152
09/26/2013 19.16 19.31 19.1 19.2799 71,312
09/25/2013 19.04 19.13 18.94 19.13 65,529
09/24/2013 18.94 19.11 18.82 19.04 59,135
09/23/2013 19.34 19.4 18.97 18.97 112,354
09/20/2013 19.68 19.701 19.29 19.34 62,129
09/19/2013 19.66 19.77 19.481 19.5872 32,820
09/18/2013 19.5 19.84 19.32 19.73 29,618
09/17/2013 19.68 19.68 19.46 19.51 41,486
09/16/2013 19.96 20 19.74 19.74 43,492
09/13/2013 19.56 19.69 19.4201 19.69 19,058
09/12/2013 19.66 19.75 19.45 19.48 38,508
09/11/2013 19.71 19.81 19.43 19.81 39,326
09/10/2013 19.42 19.729 19.34 19.68 52,262
09/09/2013 19.11 19.35 19.08 19.34 22,451
09/06/2013 19.13 19.1481 18.8 19.02 34,447
09/05/2013 19.1 19.1 18.97 19.03 23,299
09/04/2013 18.69 19.02 18.67 19.02 37,619
09/03/2013 18.42 18.66 18.42 18.58 26,137
08/30/2013 18.61 18.61 18.28 18.35 26,527
08/29/2013 18.54 18.719 18.28 18.59 41,597
08/28/2013 18.17 18.45 18.08 18.41 36,332
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?