Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 7:21PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
H&Q Life Sciences Investors (HQL)On Nov 25: 8.93  Up 0.07 (0.79%)  
MORE ON HQL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.878.968.878.9342,8008.93
24-Nov-098.868.898.828.8650,8008.86
23-Nov-098.908.938.858.8563,7008.85
20-Nov-098.858.868.788.8240,3008.82
19-Nov-098.878.898.808.8545,7008.85
18-Nov-098.958.998.948.9644,6008.96
17-Nov-099.039.058.969.0047,8009.00
16-Nov-098.909.068.909.0371,4009.03
13-Nov-098.898.958.858.9321,6008.93
12-Nov-098.949.018.898.8939,5008.89
11-Nov-098.949.028.919.0052,6009.00
10-Nov-099.009.008.868.9450,4008.94
9-Nov-098.898.998.898.9936,6008.99
6-Nov-098.768.908.768.8943,1008.89
5-Nov-098.678.858.678.8559,6008.85
4-Nov-098.738.798.678.6745,1008.67
3-Nov-098.598.698.578.6445,3008.64
2-Nov-098.518.768.508.5697,4008.56
30-Oct-098.758.818.528.5376,8008.53
29-Oct-098.658.808.648.77152,9008.77
28-Oct-098.858.908.588.70186,6008.70
27-Oct-098.908.958.828.88104,6008.88
26-Oct-099.059.078.858.93190,8008.93
23-Oct-099.159.159.009.0179,9009.01
22-Oct-099.009.108.969.1083,5009.10
21-Oct-099.159.169.029.0382,8009.03
20-Oct-099.259.259.149.15108,8009.15
19-Oct-099.289.379.209.29147,3009.29
16-Oct-099.269.309.159.2488,4009.24
15-Oct-099.229.339.209.2986,6009.29
14-Oct-099.189.359.169.3071,2009.30
13-Oct-099.239.239.129.1653,4009.16
12-Oct-099.179.269.179.2580,6009.25
9-Oct-099.159.239.089.2182,1009.21
8-Oct-099.109.199.079.18112,4009.18
7-Oct-099.129.159.089.1295,0009.12
6-Oct-099.019.188.999.18208,5009.18
5-Oct-098.999.078.999.0479,1009.04
2-Oct-099.009.108.949.03131,3009.03
1-Oct-099.249.269.089.08151,4009.08
30-Sep-099.199.289.139.23101,1009.23
29-Sep-099.289.299.229.2576,8009.25
28-Sep-099.209.329.199.31119,0009.31
25-Sep-099.109.199.089.17266,6009.17
24-Sep-099.169.189.019.14142,4009.14
23-Sep-099.249.309.209.2059,4009.20
22-Sep-099.359.369.269.29110,9009.29
21-Sep-099.199.309.199.30218,4009.30
18-Sep-099.199.259.179.2088,5009.20
17-Sep-099.099.209.099.12132,0009.12
16-Sep-099.009.138.969.07107,1009.07
15-Sep-098.948.998.898.9492,4008.94
14-Sep-098.788.918.788.90122,3008.90
11-Sep-098.788.848.788.81296,2008.81
10-Sep-098.698.848.698.82105,2008.82
9-Sep-098.668.758.668.7487,6008.74
8-Sep-098.658.678.618.67107,0008.67
4-Sep-098.508.628.438.6073,7008.60
3-Sep-098.508.538.438.50102,0008.50
2-Sep-098.418.508.418.4497,8008.44
1-Sep-098.628.718.448.46111,0008.46
31-Aug-098.648.708.648.6561,0008.65
28-Aug-098.728.758.688.7174,7008.71
27-Aug-098.768.778.658.75159,6008.75
26-Aug-098.748.758.688.7189,2008.71
25-Aug-098.668.728.668.69142,8008.69
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions