Tekla Healthcare Investors Common Stockのデータ

Tekla Healthcare Investors Common Stockの基本情報

名前 Tekla Healthcare Investors Common Stock
ティッカー HQH
国 United States
上場年 1987.0
セクター nan

Tekla Healthcare Investors Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.0 25.22 26.0 25.36 140500.0 25.36
2021-02-12 25.83 25.52 25.52 25.79 71600.0 25.79
2021-02-11 25.9 25.3 25.77 25.52 134000.0 25.52
2021-02-10 26.01 25.49 25.83 25.62 140000.0 25.62
2021-02-09 25.83 25.56 25.65 25.75 151500.0 25.75
2021-02-08 25.64 25.22 25.29 25.64 157700.0 25.64
2021-02-05 25.25 24.83 25.0 25.2 124500.0 25.2
2021-02-04 24.93 24.7 24.8 24.87 98800.0 24.87
2021-02-03 24.81 24.4 24.81 24.7 112400.0 24.7
2021-02-02 24.79 24.2 24.38 24.67 116700.0 24.67
2021-02-01 24.28 23.9 24.18 24.14 196700.0 24.14
2021-01-29 24.49 23.54 24.09 23.84 133700.0 23.84
2021-01-28 24.26 23.86 24.05 23.96 102000.0 23.96
2021-01-27 24.48 23.8 24.48 23.95 128700.0 23.95
2021-01-26 25.0 24.63 25.0 24.67 111000.0 24.67
2021-01-25 24.91 24.39 24.63 24.88 160700.0 24.88
2021-01-22 24.52 24.29 24.3 24.45 94600.0 24.45
2021-01-21 24.83 24.3 24.75 24.3 145700.0 24.3
2021-01-20 24.85 24.33 24.5 24.62 170200.0 24.62
2021-01-19 24.48 23.7 23.96 24.34 208700.0 24.34
2021-01-15 24.07 23.63 23.87 23.7 151500.0 23.7
2021-01-14 24.07 23.83 23.91 23.87 163500.0 23.87
2021-01-13 24.07 23.64 23.71 23.82 119700.0 23.82
2021-01-12 24.0 23.54 23.61 23.55 100800.0 23.55
2021-01-11 23.85 23.44 23.49 23.47 104200.0 23.47
2021-01-08 24.0 23.53 23.79 23.53 126800.0 23.53
2021-01-07 23.96 23.35 23.35 23.78 170600.0 23.78
2021-01-06 23.51 22.97 23.07 23.21 135500.0 23.21
2021-01-05 23.35 22.96 23.21 23.07 196100.0 23.07
2021-01-04 23.92 23.04 23.9 23.3 191200.0 23.3
2020-12-31 23.87 23.12 23.56 23.83 158600.0 23.83
2020-12-30 23.69 23.36 23.41 23.48 93600.0 23.48
2020-12-29 23.72 23.33 23.62 23.46 143900.0 23.41
2020-12-28 23.88 23.58 23.82 23.6 112400.0 23.55
2020-12-24 23.91 23.61 23.81 23.61 57300.0 23.56
2020-12-23 23.81 23.44 23.49 23.78 109600.0 23.73
2020-12-22 23.5 23.34 23.5 23.46 91800.0 23.41
2020-12-21 23.5 23.0 23.16 23.5 127100.0 23.45
2020-12-18 23.34 23.15 23.25 23.28 106600.0 23.23
2020-12-17 23.23 22.92 23.0 23.23 135900.0 23.18
2020-12-16 23.0 22.73 22.96 22.94 102600.0 22.89
2020-12-15 22.97 22.58 22.89 22.89 195300.0 22.84
2020-12-14 23.0 22.61 22.61 22.7 184900.0 22.65
2020-12-11 22.52 22.18 22.42 22.37 137800.0 22.32
2020-12-10 22.55 22.25 22.36 22.48 119600.0 22.43
2020-12-09 22.67 22.44 22.52 22.49 142800.0 22.44
2020-12-08 22.49 22.27 22.29 22.44 110100.0 22.39
2020-12-07 22.59 22.27 22.45 22.3 152200.0 22.25
2020-12-04 22.42 22.23 22.23 22.37 144100.0 22.32
2020-12-03 22.32 22.03 22.09 22.17 134400.0 22.12
2020-12-02 22.06 21.91 22.01 22.05 135500.0 22.0
2020-12-01 22.26 21.89 21.99 22.03 145200.0 21.98
2020-11-30 22.07 21.58 22.0 21.82 247800.0 21.77
2020-11-27 22.13 21.78 21.78 22.03 84700.0 21.98
2020-11-25 21.96 21.72 21.79 21.73 158600.0 21.68
2020-11-24 22.47 21.8 21.91 22.31 247100.0 21.78
2020-11-23 21.98 21.7 21.73 21.98 141900.0 21.46
2020-11-20 21.65 21.51 21.63 21.61 109300.0 21.1
2020-11-19 21.67 21.5 21.53 21.63 101200.0 21.12
2020-11-18 21.86 21.55 21.72 21.55 155200.0 21.04
2020-11-17 21.8 21.55 21.73 21.76 116600.0 21.25
2020-11-16 21.85 21.56 21.78 21.75 143200.0 21.24
2020-11-13 21.57 21.29 21.33 21.55 118100.0 21.04
2020-11-12 21.4 21.13 21.25 21.22 138400.0 20.72
2020-11-11 21.37 21.0 21.12 21.2 104500.0 20.7
2020-11-10 21.14 20.69 21.05 20.98 117600.0 20.48
2020-11-09 21.85 20.93 21.85 20.97 194500.0 20.48
2020-11-06 21.25 20.92 21.25 21.01 148300.0 20.51
2020-11-05 21.38 21.05 21.34 21.31 251400.0 20.81
2020-11-04 21.34 20.46 20.46 21.12 265000.0 20.62
2020-11-03 20.11 19.84 19.84 20.06 70900.0 19.59
2020-11-02 19.96 19.43 19.91 19.72 210800.0 19.25
2020-10-30 20.07 19.65 20.01 19.79 204000.0 19.32
2020-10-29 20.27 19.96 20.1 20.15 171300.0 19.67
2020-10-28 20.3 19.96 20.25 20.13 145800.0 19.65
2020-10-27 20.68 20.53 20.6 20.63 88600.0 20.14
2020-10-26 20.66 20.31 20.57 20.61 148200.0 20.12
2020-10-23 20.85 20.61 20.82 20.65 113100.0 20.16
2020-10-22 20.75 20.49 20.49 20.69 119700.0 20.2
2020-10-21 20.74 20.5 20.74 20.51 88200.0 20.03
2020-10-20 20.87 20.6 20.76 20.72 149200.0 20.23
2020-10-19 21.19 20.55 21.15 20.69 139600.0 20.2
2020-10-16 21.3 21.07 21.08 21.07 118700.0 20.57
2020-10-15 21.38 20.86 21.29 21.01 138800.0 20.51
2020-10-14 21.72 21.37 21.65 21.5 115200.0 20.99
2020-10-13 21.72 21.57 21.58 21.69 162000.0 21.18
2020-10-12 21.69 21.4 21.57 21.67 178500.0 21.16
2020-10-09 21.5 21.35 21.39 21.47 192400.0 20.96
2020-10-08 21.4 21.25 21.4 21.34 150100.0 20.84
2020-10-07 21.3 20.97 21.0 21.28 198500.0 20.78
2020-10-06 21.15 20.8 21.06 20.87 146600.0 20.38
2020-10-05 21.06 20.6 20.6 21.02 195600.0 20.52
2020-10-02 20.64 20.28 20.34 20.47 126500.0 19.99
2020-10-01 20.7 20.56 20.7 20.69 137600.0 20.2
2020-09-30 20.7 20.49 20.56 20.62 134200.0 20.13
2020-09-29 20.57 20.38 20.49 20.47 113800.0 19.99
2020-09-28 20.61 20.28 20.61 20.45 130700.0 19.97
2020-09-25 20.39 19.89 19.95 20.33 112000.0 19.85
2020-09-24 20.06 19.79 20.0 20.05 133400.0 19.58
2020-09-23 20.52 20.04 20.46 20.11 131800.0 19.64
2020-09-22 20.43 20.13 20.27 20.4 110200.0 19.92
2020-09-21 20.5 20.06 20.43 20.31 118400.0 19.83
2020-09-18 20.94 20.5 20.83 20.79 135800.0 20.3
2020-09-17 20.86 20.63 20.74 20.85 98700.0 20.36
2020-09-16 21.12 20.91 21.04 20.91 100400.0 20.42
2020-09-15 21.08 20.66 20.81 20.9 207600.0 20.41
2020-09-14 20.68 20.08 20.09 20.58 216700.0 20.09
2020-09-11 19.99 19.62 19.77 19.75 168000.0 19.28
2020-09-10 20.27 19.67 20.06 19.74 140200.0 19.27
2020-09-09 20.17 19.8 19.86 20.01 139000.0 19.54
2020-09-08 20.09 19.64 19.87 19.71 196600.0 19.24
2020-09-04 20.53 19.57 20.39 20.11 260200.0 19.64
2020-09-03 21.0 20.28 21.0 20.33 184000.0 19.85
2020-09-02 21.15 20.93 21.01 21.1 134600.0 20.6
2020-09-01 21.23 20.8 21.18 20.96 139300.0 20.47
2020-08-31 21.28 21.02 21.02 21.28 170900.0 20.78
2020-08-28 21.11 20.81 20.89 21.1 173400.0 20.6
2020-08-27 20.92 20.64 20.89 20.88 173900.0 20.39
2020-08-26 21.45 21.2 21.4 21.26 115600.0 20.28
2020-08-25 21.36 21.12 21.12 21.36 79300.0 20.38
2020-08-24 21.44 20.94 21.42 21.11 168600.0 20.14
2020-08-21 21.42 21.09 21.39 21.29 172700.0 20.31
2020-08-20 21.5 21.14 21.16 21.41 103000.0 20.42
2020-08-19 21.62 21.29 21.55 21.31 123600.0 20.33
2020-08-18 21.64 21.44 21.61 21.55 134500.0 20.56
2020-08-17 21.66 21.24 21.37 21.58 117400.0 20.59
2020-08-14 21.23 21.12 21.12 21.23 85200.0 20.25
2020-08-13 21.34 21.09 21.09 21.27 102500.0 20.29
2020-08-12 21.24 20.97 20.98 21.21 124000.0 20.23
2020-08-11 21.49 20.8 21.49 20.9 158100.0 19.94
2020-08-10 21.59 21.3 21.5 21.43 169300.0 20.44
2020-08-07 21.67 21.3 21.62 21.47 103800.0 20.48
2020-08-06 21.7 21.34 21.69 21.67 93300.0 20.67
2020-08-05 21.7 21.48 21.7 21.65 122500.0 20.65
2020-08-04 21.64 21.45 21.6 21.61 128300.0 20.61
2020-08-03 21.72 21.13 21.13 21.7 114500.0 20.7
2020-07-31 21.48 20.8 21.48 21.07 184400.0 20.1
2020-07-30 21.62 21.38 21.43 21.56 113800.0 20.57
2020-07-29 21.66 21.5 21.63 21.54 94500.0 20.55
2020-07-28 21.87 21.61 21.8 21.61 128900.0 20.61
2020-07-27 21.81 21.42 21.42 21.78 118700.0 20.78
2020-07-24 21.51 21.1 21.51 21.35 178900.0 20.37
2020-07-23 22.08 21.5 21.73 21.64 186800.0 20.64
2020-07-22 22.09 21.73 21.92 21.82 166600.0 20.81
2020-07-21 22.47 21.94 22.47 22.01 189500.0 21.0
2020-07-20 22.56 22.08 22.1 22.33 197700.0 21.3
2020-07-17 22.2 21.78 21.84 22.16 121900.0 21.14
2020-07-16 21.95 21.67 21.95 21.74 100700.0 20.74
2020-07-15 22.07 21.76 21.86 21.99 131600.0 20.98
2020-07-14 21.72 20.94 21.18 21.72 108900.0 20.72
2020-07-13 21.81 21.17 21.53 21.2 159400.0 20.22
2020-07-10 21.61 21.33 21.53 21.33 92700.0 20.35
2020-07-09 21.79 21.31 21.7 21.55 101500.0 20.56
2020-07-08 21.81 21.58 21.63 21.66 117300.0 20.66
2020-07-07 22.0 21.41 21.49 21.53 199500.0 20.54
2020-07-06 21.75 21.48 21.59 21.49 113200.0 20.5
2020-07-02 21.55 21.35 21.51 21.36 106700.0 20.38
2020-07-01 21.48 21.21 21.34 21.34 145800.0 20.36
2020-06-30 21.36 20.91 21.04 21.33 116600.0 20.35
2020-06-29 21.04 20.79 20.94 20.93 142500.0 19.97
2020-06-26 21.42 20.91 21.42 20.95 155200.0 19.98
2020-06-25 21.4 21.07 21.18 21.39 106000.0 20.4
2020-06-24 21.67 21.04 21.55 21.24 211300.0 20.26
2020-06-23 21.8 21.53 21.57 21.6 128100.0 20.6
2020-06-22 21.51 21.02 21.32 21.51 150600.0 20.52
2020-06-19 21.34 20.87 21.07 21.29 208400.0 20.31
2020-06-18 21.03 20.78 20.78 20.92 115200.0 19.96
2020-06-17 21.1 20.87 21.01 20.88 117400.0 19.92
2020-06-16 21.03 20.68 20.99 20.87 213800.0 19.91
2020-06-15 20.62 20.0 20.0 20.55 201700.0 19.6
2020-06-12 20.73 20.04 20.56 20.37 136700.0 19.43
2020-06-11 20.88 20.18 20.75 20.2 228900.0 19.27
2020-06-10 21.14 20.91 20.97 21.12 132500.0 20.15
2020-06-09 21.2 20.82 20.88 20.96 144400.0 19.99
2020-06-08 21.05 20.82 20.91 21.0 159300.0 20.03
2020-06-05 21.17 20.86 21.17 20.91 138700.0 19.95
2020-06-04 21.24 20.88 21.1 20.98 93500.0 20.01
2020-06-03 21.43 20.92 21.43 21.2 142900.0 20.22
2020-06-02 21.23 20.9 21.14 21.2 105300.0 20.22
2020-06-01 21.29 21.11 21.15 21.24 122500.0 20.26
2020-05-29 21.25 20.81 20.96 21.22 108900.0 20.24
2020-05-28 21.19 20.88 20.88 21.05 103200.0 20.08
2020-05-27 21.39 20.71 21.12 21.39 165900.0 20.01
2020-05-26 21.84 21.17 21.83 21.23 212000.0 19.86
2020-05-22 21.33 20.87 21.02 21.28 170900.0 19.91
2020-05-21 21.21 20.86 21.21 20.98 223500.0 19.63
2020-05-20 21.3 21.04 21.04 21.24 182700.0 19.87
2020-05-19 21.43 20.88 21.29 20.94 145000.0 19.59
2020-05-18 21.53 21.25 21.5 21.25 204900.0 19.88
2020-05-15 21.06 20.49 20.55 21.04 143800.0 19.69
2020-05-14 20.69 20.3 20.48 20.59 209500.0 19.26
2020-05-13 21.18 20.46 20.97 20.71 307000.0 19.38
2020-05-12 21.4 20.78 21.31 20.81 429600.0 19.47
2020-05-11 21.28 20.6 20.64 21.16 267800.0 19.8
2020-05-08 20.75 20.54 20.57 20.6 142000.0 19.27
2020-05-07 20.67 20.34 20.5 20.43 131300.0 19.11
2020-05-06 20.7 20.34 20.51 20.36 146500.0 19.05
2020-05-05 20.57 20.27 20.39 20.46 157500.0 19.14
2020-05-04 20.15 19.63 19.96 20.05 256600.0 18.76
2020-05-01 20.25 19.71 20.25 19.87 275800.0 18.59
2020-04-30 20.56 20.27 20.5 20.38 377500.0 19.07
2020-04-29 20.89 20.35 20.89 20.48 278400.0 19.16
2020-04-28 20.91 20.17 20.91 20.45 237700.0 19.13
2020-04-27 20.93 20.52 20.77 20.82 238000.0 19.48
2020-04-24 20.59 20.17 20.26 20.5 171500.0 19.18
2020-04-23 20.67 19.96 20.45 20.14 192200.0 18.84
2020-04-22 20.41 19.9 20.34 20.24 181700.0 18.94
2020-04-21 20.51 19.6 20.5 19.99 291200.0 18.7
2020-04-20 20.94 20.17 20.33 20.7 349400.0 19.37
2020-04-17 20.41 20.03 20.34 20.4 465100.0 19.09
2020-04-16 19.57 19.15 19.15 19.54 236300.0 18.28
2020-04-15 19.21 18.68 18.97 19.07 223000.0 17.84
2020-04-14 19.3 18.86 18.86 19.3 223500.0 18.06
2020-04-13 18.89 18.36 18.76 18.61 275100.0 17.41
2020-04-09 18.9 18.53 18.68 18.84 168400.0 17.63
2020-04-08 18.59 17.85 17.92 18.48 151700.0 17.29
2020-04-07 18.47 17.82 18.02 17.87 297500.0 16.72
2020-04-06 17.81 17.3 17.42 17.78 253100.0 16.64
2020-04-03 17.45 16.81 17.34 16.98 228200.0 15.89
2020-04-02 17.34 16.7 16.75 17.29 315500.0 16.18
2020-04-01 17.45 16.83 17.27 17.02 373900.0 15.92
2020-03-31 18.17 17.78 17.99 17.81 306200.0 16.66
2020-03-30 17.97 17.21 17.25 17.93 334400.0 16.78
2020-03-27 17.58 17.01 17.01 17.2 190100.0 16.09
2020-03-26 17.55 16.28 16.45 17.46 334100.0 16.34
2020-03-25 16.75 15.75 15.9 16.36 286800.0 15.31
2020-03-24 15.88 15.24 15.24 15.85 380700.0 14.83
2020-03-23 15.28 14.38 15.28 14.77 536200.0 13.82
2020-03-20 16.24 15.34 15.65 15.42 339900.0 14.43
2020-03-19 16.0 14.35 14.79 15.46 464600.0 14.46
2020-03-18 15.87 13.78 15.47 14.94 535600.0 13.98
2020-03-17 16.55 15.3 15.61 16.17 716900.0 15.13
2020-03-16 16.44 14.55 15.1 15.41 365000.0 14.42
2020-03-13 17.04 15.94 16.61 16.99 342400.0 15.9
2020-03-12 16.93 15.89 16.76 15.93 402000.0 14.9
2020-03-11 19.0 17.77 18.66 17.87 346900.0 16.72
2020-03-10 19.34 18.28 19.25 19.02 301100.0 17.8
2020-03-09 19.11 18.39 18.97 18.75 264000.0 17.54
2020-03-06 20.05 19.64 19.66 20.04 181400.0 18.75
2020-03-05 20.45 20.01 20.12 20.16 128400.0 18.86
2020-03-04 20.52 19.84 19.97 20.49 248800.0 19.17
2020-03-03 20.2 19.4 20.01 19.67 275400.0 18.4
2020-03-02 20.0 19.02 19.12 19.96 279000.0 18.67
2020-02-28 19.03 18.41 18.97 18.97 464300.0 17.75
2020-02-27 20.09 19.3 20.05 19.46 375300.0 18.21
2020-02-26 20.79 20.38 20.4 20.65 256500.0 18.88
2020-02-25 21.29 20.27 21.29 20.31 301900.0 18.57
2020-02-24 21.38 21.0 21.38 21.12 243300.0 19.31
2020-02-21 21.62 21.46 21.59 21.6 127400.0 19.75
2020-02-20 21.64 21.35 21.6 21.61 127200.0 19.76
2020-02-19 21.69 21.54 21.55 21.66 127200.0 19.8
2020-02-18 21.53 21.4 21.49 21.48 157700.0 19.64