Quantcast

TeklaLife Sciences Investors Common Stock Historical Stock Prices

HQL 
$16.905
*  
0.145
0.87%
Get HQL Alerts
*Delayed - data as of Mar. 26, 2019 13:07 ET  -  Find a broker to begin trading HQL now
Exchange:NYSE

Community Rating:
View:    HQL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
13:07 16.80 16.96 16.80 16.905 25,335
03/25/2019 16.8 16.8 16.58 16.76 90,401
03/22/2019 17.11 17.189 16.735 16.77 122,514
03/21/2019 17.13 17.25 17.01 17.19 174,319
03/20/2019 17.46 17.56 17.37 17.45 49,177
03/19/2019 17.59 17.61 17.5 17.52 58,872
03/18/2019 17.63 17.709 17.4758 17.58 28,258
03/15/2019 17.44 17.62 17.4031 17.56 58,724
03/14/2019 17.57 17.59 17.33 17.36 56,408
03/13/2019 17.29 17.49 17.26 17.49 73,342
03/12/2019 17.19 17.38 17.19 17.21 40,249
03/11/2019 16.86 17.16 16.86 17.15 82,645
03/08/2019 16.73 16.84 16.67 16.81 63,543
03/07/2019 16.98 17.1 16.83 16.87 98,739
03/06/2019 17.49 17.49 17.0021 17.03 147,718
03/05/2019 17.62 17.71 17.395 17.5 126,258
03/04/2019 17.9 17.96 17.43 17.57 106,250
03/01/2019 17.57 17.86 17.57 17.81 77,356
02/28/2019 17.76 17.76 17.49 17.54 46,586
02/27/2019 17.59 17.8 17.5 17.79 73,871
02/26/2019 17.86 17.94 17.81 17.82 48,129
02/25/2019 17.73 18 17.73 17.9 100,843
02/22/2019 17.41 17.65 17.36 17.65 83,879
02/21/2019 17.67 17.67 17.26 17.32 64,682
02/20/2019 17.61 17.75 17.4971 17.67 38,706
02/19/2019 17.73 17.82 17.59 17.62 87,925
02/15/2019 17.51 17.8416 17.51 17.83 60,162
02/14/2019 17.37 17.49 17.37 17.44 48,416
02/13/2019 17.4 17.54 17.38 17.38 47,278
02/12/2019 17.33 17.43 17.3 17.36 83,343
02/11/2019 17.25 17.2906 17.1925 17.24 36,759
02/08/2019 17.01 17.26 17.01 17.23 41,812
02/07/2019 17.45 17.47 17 17.08 76,599
02/06/2019 17.64 17.64 17.46 17.49 40,740
02/05/2019 17.71 17.79 17.56 17.59 49,656
02/04/2019 17.62 17.7 17.5472 17.7 84,903
02/01/2019 17.5 17.6147 17.4761 17.58 51,996
01/31/2019 17.35 17.51 17.35 17.48 107,895
01/30/2019 17.09 17.35 16.9991 17.32 63,465
01/29/2019 17.1 17.17 17.014 17.1 45,034
01/28/2019 17.31 17.362 16.98 17.09 78,510
01/25/2019 17.3 17.47 17.2692 17.44 68,364
01/24/2019 17.12 17.31 17.1 17.19 43,419
01/23/2019 17.38 17.48 17.082 17.15 66,356
01/22/2019 17.57 17.64 17.23 17.34 69,305
01/18/2019 17.55 17.68 17.4 17.65 73,262
01/17/2019 17.31 17.65 17.31 17.5 51,248
01/16/2019 17.45 17.67 17.34 17.36 94,530
01/15/2019 17.15 17.44 17.1491 17.4 75,276
01/14/2019 17.42 17.42 17.125 17.16 60,954
01/11/2019 17.35 17.46 17.2201 17.46 62,690
01/10/2019 17.1 17.4 17.02 17.4 56,341
01/09/2019 17.2 17.24 17.03 17.2 85,876
01/08/2019 16.99 17.11 16.7 17.08 102,204
01/07/2019 16.33 16.938 16.33 16.87 104,402
01/04/2019 15.73 16.2 15.73 16.18 163,657
01/03/2019 15.75 15.9027 15.44 15.55 193,673
01/02/2019 14.87 15.555 14.87 15.5 90,759
12/31/2018 15.28 15.48 15.05 15.11 322,640
12/28/2018 15.04 15.24 14.81 15.22 284,438
12/27/2018 14.74 14.9387 14.5481 14.87 231,337
12/26/2018 14.25 14.91 14.25 14.91 255,201
*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?

Smart Portfolio