TeklaLife Sciences Investors Common Stockのデータ

TeklaLife Sciences Investors Common Stockの基本情報

名前 TeklaLife Sciences Investors Common Stock
ティッカー HQL
国 United States
上場年 1992.0
セクター nan

TeklaLife Sciences Investors Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.09 21.55 22.07 21.65 114600.0 21.65
2021-02-12 22.06 21.8 21.91 21.9 51800.0 21.9
2021-02-11 22.07 21.7 21.91 21.85 49800.0 21.85
2021-02-10 22.12 21.69 21.9 21.89 135500.0 21.89
2021-02-09 21.89 21.65 21.82 21.75 81400.0 21.75
2021-02-08 21.79 21.37 21.45 21.72 126900.0 21.72
2021-02-05 21.34 21.04 21.11 21.27 62600.0 21.27
2021-02-04 21.08 20.85 20.87 21.03 51700.0 21.03
2021-02-03 21.02 20.61 20.9 20.79 66200.0 20.79
2021-02-02 20.91 20.38 20.67 20.78 99200.0 20.78
2021-02-01 20.57 20.29 20.57 20.43 83600.0 20.43
2021-01-29 20.64 19.95 20.45 20.3 87300.0 20.3
2021-01-28 20.47 20.19 20.27 20.21 66600.0 20.21
2021-01-27 20.76 20.03 20.76 20.13 109000.0 20.13
2021-01-26 21.27 20.9 21.27 20.95 71200.0 20.95
2021-01-25 21.18 20.8 20.93 21.18 63300.0 21.18
2021-01-22 20.83 20.55 20.73 20.74 69300.0 20.74
2021-01-21 21.13 20.63 21.05 20.77 77500.0 20.77
2021-01-20 21.1 20.75 20.91 20.98 67500.0 20.98
2021-01-19 20.8 20.34 20.53 20.78 106900.0 20.78
2021-01-15 20.49 20.08 20.4 20.31 74400.0 20.31
2021-01-14 20.58 20.39 20.5 20.44 121400.0 20.44
2021-01-13 20.57 20.31 20.37 20.45 62000.0 20.45
2021-01-12 20.55 20.2 20.22 20.31 76800.0 20.31
2021-01-11 20.38 19.95 20.08 20.15 90400.0 20.15
2021-01-08 20.33 19.96 20.15 20.1 74700.0 20.1
2021-01-07 20.28 19.71 19.71 20.14 83100.0 20.14
2021-01-06 19.67 19.17 19.35 19.53 70600.0 19.53
2021-01-05 19.4 19.17 19.34 19.31 61000.0 19.31
2021-01-04 19.82 19.2 19.82 19.4 93200.0 19.4
2020-12-31 19.89 19.53 19.86 19.75 70700.0 19.75
2020-12-30 19.95 19.7 19.82 19.79 73000.0 19.79
2020-12-29 20.05 19.73 20.04 19.79 73900.0 19.77
2020-12-28 20.45 20.0 20.33 20.02 80900.0 20.0
2020-12-24 20.32 20.14 20.19 20.21 41100.0 20.19
2020-12-23 20.17 20.03 20.1 20.11 41900.0 20.09
2020-12-22 20.02 19.85 20.0 19.98 57600.0 19.96
2020-12-21 20.0 19.73 19.8 20.0 85100.0 19.98
2020-12-18 19.95 19.84 19.92 19.89 50100.0 19.87
2020-12-17 19.8 19.69 19.8 19.8 56600.0 19.78
2020-12-16 19.74 19.62 19.69 19.72 79800.0 19.7
2020-12-15 19.64 19.36 19.57 19.59 85600.0 19.57
2020-12-14 19.69 19.25 19.25 19.36 90800.0 19.34
2020-12-11 19.04 18.85 18.85 18.97 102700.0 18.95
2020-12-10 18.93 18.65 18.71 18.84 103200.0 18.82
2020-12-09 19.15 18.73 19.06 18.78 87800.0 18.76
2020-12-08 19.05 18.95 18.99 19.05 77800.0 19.03
2020-12-07 19.06 18.93 19.0 18.96 75300.0 18.94
2020-12-04 19.05 18.89 19.0 18.93 105300.0 18.91
2020-12-03 19.04 18.76 18.92 18.89 85300.0 18.87
2020-12-02 18.96 18.75 18.93 18.89 67700.0 18.87
2020-12-01 18.99 18.75 18.88 18.85 68800.0 18.83
2020-11-30 18.8 18.53 18.73 18.7 121900.0 18.68
2020-11-27 18.8 18.5 18.5 18.73 59400.0 18.71
2020-11-25 18.5 18.3 18.46 18.43 64200.0 18.41
2020-11-24 18.74 18.47 18.56 18.72 95500.0 18.3
2020-11-23 18.56 18.4 18.48 18.56 89100.0 18.15
2020-11-20 18.42 18.26 18.29 18.31 49800.0 17.9
2020-11-19 18.36 18.26 18.29 18.33 42600.0 17.92
2020-11-18 18.64 18.25 18.64 18.3 70400.0 17.89
2020-11-17 18.65 18.25 18.44 18.65 84900.0 18.23
2020-11-16 18.49 18.3 18.36 18.46 96300.0 18.05
2020-11-13 18.3 17.96 17.96 18.24 60000.0 17.83
2020-11-12 18.06 17.75 18.0 17.9 79300.0 17.5
2020-11-11 18.16 17.77 17.79 17.96 100800.0 17.56
2020-11-10 17.86 17.53 17.7 17.73 100900.0 17.33
2020-11-09 18.57 17.65 18.5 17.74 112900.0 17.34
2020-11-06 18.17 17.65 18.17 17.75 97600.0 17.35
2020-11-05 18.32 18.0 18.32 18.1 110900.0 17.7
2020-11-04 18.25 17.47 17.47 18.07 130500.0 17.67
2020-11-03 17.17 16.87 16.95 17.17 81700.0 16.79
2020-11-02 17.03 16.6 17.03 16.8 53000.0 16.42
2020-10-30 17.15 16.82 17.08 16.9 70100.0 16.52
2020-10-29 17.29 17.08 17.18 17.19 133300.0 16.81
2020-10-28 17.44 17.1 17.36 17.23 73400.0 16.84
2020-10-27 17.72 17.54 17.64 17.62 41500.0 17.23
2020-10-26 17.78 17.38 17.67 17.54 70000.0 17.15
2020-10-23 18.02 17.67 17.98 17.77 68700.0 17.37
2020-10-22 17.88 17.63 17.63 17.82 53000.0 17.42
2020-10-21 17.83 17.52 17.81 17.59 72800.0 17.2
2020-10-20 17.74 17.56 17.64 17.71 44100.0 17.31
2020-10-19 17.99 17.54 17.99 17.57 67100.0 17.18
2020-10-16 18.17 17.93 18.02 17.95 77000.0 17.55
2020-10-15 18.22 17.76 18.22 17.91 65000.0 17.51
2020-10-14 18.55 18.26 18.52 18.36 68400.0 17.95
2020-10-13 18.57 18.39 18.39 18.39 83200.0 17.98
2020-10-12 18.63 18.36 18.63 18.36 105600.0 17.95
2020-10-09 18.64 18.42 18.59 18.42 119000.0 18.01
2020-10-08 18.59 18.19 18.55 18.5 104300.0 18.09
2020-10-07 18.37 18.04 18.04 18.31 114400.0 17.9
2020-10-06 18.17 17.86 18.02 17.99 76200.0 17.59
2020-10-05 18.0 17.54 17.54 17.95 110500.0 17.55
2020-10-02 17.65 17.31 17.59 17.31 93500.0 16.92
2020-10-01 17.75 17.59 17.68 17.66 62700.0 17.27
2020-09-30 17.81 17.51 17.53 17.58 67900.0 17.19
2020-09-29 17.6 17.42 17.51 17.53 39700.0 17.14
2020-09-28 17.51 17.32 17.51 17.47 38200.0 17.08
2020-09-25 17.35 16.9 16.91 17.32 48800.0 16.93
2020-09-24 17.38 16.79 17.16 16.99 72000.0 16.61
2020-09-23 17.59 17.06 17.57 17.08 74600.0 16.7
2020-09-22 17.45 17.15 17.3 17.45 47700.0 17.06
2020-09-21 17.51 17.12 17.41 17.25 62700.0 16.86
2020-09-18 17.82 17.49 17.82 17.74 64800.0 17.34
2020-09-17 17.82 17.51 17.57 17.71 117400.0 17.31
2020-09-16 18.0 17.8 17.97 17.84 75800.0 17.44
2020-09-15 17.89 17.69 17.69 17.85 94400.0 17.45
2020-09-14 17.68 16.93 16.99 17.49 123900.0 17.1
2020-09-11 17.0 16.65 16.74 16.74 51800.0 16.37
2020-09-10 17.14 16.63 17.02 16.72 87500.0 16.35
2020-09-09 17.05 16.81 16.81 16.9 88100.0 16.52
2020-09-08 16.91 16.65 16.83 16.71 103500.0 16.34
2020-09-04 17.35 16.71 17.28 16.97 120900.0 16.59
2020-09-03 17.75 17.17 17.75 17.23 87400.0 16.84
2020-09-02 17.77 17.52 17.63 17.77 85200.0 17.37
2020-09-01 17.84 17.5 17.84 17.59 67600.0 17.2
2020-08-31 17.85 17.6 17.63 17.83 79200.0 17.43
2020-08-28 17.62 17.47 17.52 17.58 85400.0 17.19
2020-08-27 17.65 17.34 17.55 17.49 59400.0 17.1
2020-08-26 17.97 17.8 17.94 17.91 53700.0 17.11
2020-08-25 17.91 17.71 17.83 17.86 65900.0 17.06
2020-08-24 17.95 17.61 17.92 17.71 78600.0 16.92
2020-08-21 17.97 17.69 17.95 17.82 56800.0 17.02
2020-08-20 17.95 17.78 17.85 17.95 37200.0 17.15
2020-08-19 18.12 17.91 18.08 17.91 54200.0 17.11
2020-08-18 18.24 17.83 18.2 18.13 67600.0 17.32
2020-08-17 18.22 17.92 17.98 18.15 57600.0 17.34
2020-08-14 17.95 17.8 17.95 17.9 62000.0 17.1
2020-08-13 17.99 17.82 17.97 17.94 76600.0 17.14
2020-08-12 17.91 17.7 17.7 17.91 67200.0 17.11
2020-08-11 18.09 17.54 18.09 17.6 123700.0 16.81
2020-08-10 18.22 17.91 18.22 18.04 58000.0 17.23
2020-08-07 18.25 18.05 18.15 18.09 34300.0 17.28
2020-08-06 18.31 18.07 18.27 18.23 48100.0 17.41
2020-08-05 18.36 18.19 18.35 18.23 43800.0 17.41
2020-08-04 18.4 18.17 18.39 18.22 68500.0 17.4
2020-08-03 18.42 17.95 17.95 18.41 50900.0 17.59
2020-07-31 18.23 17.71 18.23 17.91 61600.0 17.11
2020-07-30 18.22 18.05 18.05 18.18 49900.0 17.37
2020-07-29 18.36 18.09 18.32 18.23 84100.0 17.41
2020-07-28 18.6 18.29 18.58 18.29 40500.0 17.47
2020-07-27 18.59 18.21 18.21 18.57 64900.0 17.74
2020-07-24 18.36 17.9 18.36 18.12 84300.0 17.31
2020-07-23 18.7 18.18 18.39 18.39 97800.0 17.57
2020-07-22 18.78 18.42 18.62 18.49 109100.0 17.66
2020-07-21 19.15 18.65 19.15 18.7 116900.0 17.86
2020-07-20 19.28 18.95 18.96 19.06 166000.0 18.21
2020-07-17 18.96 18.64 18.71 18.94 106500.0 18.09
2020-07-16 18.78 18.44 18.78 18.64 96200.0 17.81
2020-07-15 18.76 18.53 18.7 18.72 98800.0 17.88
2020-07-14 18.48 17.87 18.07 18.48 89200.0 17.65
2020-07-13 18.62 18.02 18.45 18.07 138200.0 17.26
2020-07-10 18.47 18.12 18.47 18.37 112100.0 17.55
2020-07-09 18.6 18.16 18.55 18.39 110800.0 17.57
2020-07-08 18.69 18.37 18.54 18.51 93800.0 17.68
2020-07-07 18.65 18.33 18.35 18.42 124400.0 17.6
2020-07-06 18.72 18.21 18.72 18.35 85200.0 17.53
2020-07-02 18.35 18.06 18.18 18.31 136200.0 17.49
2020-07-01 18.11 17.82 18.06 18.08 71400.0 17.27
2020-06-30 17.99 17.64 17.65 17.96 71700.0 17.16
2020-06-29 17.86 17.57 17.86 17.64 72900.0 16.85
2020-06-26 18.15 17.69 18.15 17.8 78800.0 17.0
2020-06-25 18.17 17.87 17.96 18.13 83500.0 17.32
2020-06-24 18.49 17.88 18.3 18.01 100800.0 17.2
2020-06-23 18.59 18.31 18.41 18.38 90300.0 17.56
2020-06-22 18.3 17.86 18.01 18.22 115900.0 17.4
2020-06-19 18.1 17.68 17.73 18.06 101100.0 17.25
2020-06-18 17.68 17.5 17.5 17.59 54500.0 16.8
2020-06-17 17.79 17.55 17.67 17.56 71500.0 16.77
2020-06-16 17.69 17.38 17.69 17.6 68500.0 16.81
2020-06-15 17.38 16.79 16.79 17.26 70400.0 16.49
2020-06-12 17.35 16.75 17.15 17.05 90900.0 16.29
2020-06-11 17.46 16.86 17.34 16.92 137400.0 16.16
2020-06-10 17.75 17.52 17.58 17.64 56900.0 16.85
2020-06-09 17.78 17.41 17.5 17.57 65700.0 16.78
2020-06-08 17.61 17.38 17.51 17.59 86500.0 16.8
2020-06-05 17.67 17.38 17.67 17.5 83800.0 16.72
2020-06-04 17.77 17.42 17.55 17.45 86900.0 16.67
2020-06-03 17.81 17.6 17.76 17.68 67600.0 16.89
2020-06-02 17.84 17.51 17.79 17.75 86700.0 16.96
2020-06-01 17.88 17.61 17.74 17.79 72200.0 16.99
2020-05-29 17.84 17.4 17.6 17.8 83100.0 17.0
2020-05-28 17.84 17.59 17.59 17.65 82900.0 16.86
2020-05-27 17.92 17.34 17.83 17.92 103500.0 16.79
2020-05-26 18.24 17.81 18.2 17.83 126500.0 16.71
2020-05-22 17.92 17.64 17.76 17.91 136900.0 16.78
2020-05-21 17.93 17.61 17.88 17.69 114800.0 16.58
2020-05-20 17.95 17.68 17.73 17.89 119600.0 16.77
2020-05-19 18.02 17.56 17.76 17.63 88300.0 16.52
2020-05-18 18.1 17.78 18.07 17.83 182700.0 16.71
2020-05-15 17.7 17.13 17.13 17.66 75000.0 16.55
2020-05-14 17.38 16.81 16.93 17.35 113000.0 16.26
2020-05-13 18.0 17.13 17.62 17.38 105400.0 16.29
2020-05-12 18.24 17.58 18.0 17.58 106600.0 16.47
2020-05-11 17.95 17.31 17.35 17.95 139800.0 16.82
2020-05-08 17.5 17.24 17.35 17.41 70300.0 16.32
2020-05-07 17.4 17.12 17.19 17.27 65200.0 16.18
2020-05-06 17.4 17.12 17.19 17.13 75000.0 16.05
2020-05-05 17.36 17.02 17.02 17.17 89000.0 16.09
2020-05-04 16.9 16.45 16.57 16.9 83400.0 15.84
2020-05-01 16.77 16.31 16.76 16.52 116000.0 15.48
2020-04-30 17.15 16.88 17.15 17.04 82000.0 15.97
2020-04-29 17.43 17.1 17.36 17.17 90800.0 16.09
2020-04-28 17.6 16.89 17.6 17.13 126100.0 16.05
2020-04-27 17.59 17.31 17.37 17.46 119400.0 16.36
2020-04-24 17.44 17.03 17.05 17.37 99000.0 16.28
2020-04-23 17.33 16.8 17.09 17.04 175100.0 15.97
2020-04-22 17.07 16.64 16.84 16.99 109800.0 15.92
2020-04-21 17.2 16.44 17.2 16.72 175400.0 15.67
2020-04-20 17.54 16.84 16.98 17.36 157900.0 16.27
2020-04-17 17.22 16.68 17.09 17.15 164400.0 16.07
2020-04-16 16.48 16.1 16.1 16.34 107700.0 15.31
2020-04-15 16.19 15.79 16.0 16.14 140200.0 15.13
2020-04-14 16.32 15.89 15.89 16.29 89900.0 15.27
2020-04-13 15.78 15.51 15.77 15.56 80000.0 14.58
2020-04-09 15.8 15.55 15.63 15.68 106100.0 14.69
2020-04-08 15.53 14.94 15.33 15.39 159100.0 14.42
2020-04-07 15.6 15.12 15.48 15.18 142600.0 14.23
2020-04-06 15.11 14.68 14.75 15.11 145600.0 14.16
2020-04-03 14.78 14.29 14.78 14.31 76900.0 13.41
2020-04-02 14.69 14.04 14.04 14.67 117900.0 13.75
2020-04-01 14.67 13.96 14.63 14.22 205200.0 13.33
2020-03-31 15.5 14.88 15.3 14.98 121300.0 14.04
2020-03-30 15.09 14.35 14.35 15.03 173900.0 14.09
2020-03-27 14.67 14.22 14.41 14.39 145200.0 13.49
2020-03-26 14.83 14.36 14.38 14.78 162100.0 13.85
2020-03-25 14.38 13.34 13.44 14.33 429400.0 13.43
2020-03-24 13.46 12.79 12.94 13.44 199500.0 12.6
2020-03-23 12.59 12.13 12.27 12.44 234800.0 11.66
2020-03-20 13.29 12.51 12.94 12.51 209300.0 11.72
2020-03-19 12.9 12.1 12.15 12.75 205300.0 11.95
2020-03-18 12.95 11.45 12.64 12.22 276300.0 11.45
2020-03-17 13.47 12.61 12.7 13.14 201000.0 12.31
2020-03-16 13.58 12.01 12.02 12.52 184400.0 11.73
2020-03-13 14.03 13.0 13.41 13.99 171800.0 13.11
2020-03-12 14.06 13.13 14.04 13.13 181100.0 12.3
2020-03-11 15.79 14.8 15.52 14.85 143400.0 13.92
2020-03-10 16.0 15.19 16.0 15.79 182400.0 14.8
2020-03-09 16.18 15.59 16.18 15.65 98600.0 14.67
2020-03-06 16.7 16.38 16.44 16.68 69100.0 15.63
2020-03-05 17.09 16.73 16.9 16.85 93300.0 15.79
2020-03-04 17.15 16.6 16.65 17.15 118000.0 16.07
2020-03-03 16.91 16.2 16.8 16.42 167900.0 15.39
2020-03-02 16.72 15.99 16.2 16.72 191000.0 15.67
2020-02-28 15.92 15.31 15.77 15.88 263100.0 14.88
2020-02-27 16.66 16.18 16.61 16.2 191300.0 15.18
2020-02-26 17.35 17.0 17.0 17.16 143400.0 15.72
2020-02-25 17.56 16.95 17.56 16.96 120200.0 15.53
2020-02-24 17.73 17.33 17.73 17.47 128600.0 16.0
2020-02-21 17.9 17.74 17.89 17.86 67700.0 16.36
2020-02-20 17.95 17.66 17.95 17.89 125600.0 16.38
2020-02-19 18.0 17.86 17.91 17.99 71700.0 16.48
2020-02-18 17.83 17.69 17.72 17.82 54200.0 16.32