Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	HL	22.18	23.21	22.15	22.77	1.48	19,047,392	73,913	22.82	22.86
2026-02-05	Z	HL	21.75	22.88	20.90	21.31	-1.83	24,549,031	100,487	20.07	20.40
2026-02-04	Z	HL	24.205	24.40	21.7707	23.11	-0.325	25,807,827	105,193	23.24	23.70
2026-02-03	Z	HL	23.55	23.68	22.13	23.44	1.90	31,288,964	112,721	23.50	24.00
2026-02-02	Z	HL	22.32	22.97	20.95	21.55	-0.96	29,600,202	98,431	20.50	22.54
2026-01-30	Z	HL	23.59	25.00	22.13	22.52	-3.805	49,260,784	183,542	18.40	22.80
2026-01-29	Z	HL	27.55	28.00	25.305	26.32	-0.87	37,005,888	163,996	26.29	26.51
2026-01-28	Z	HL	28.94	28.99	26.73	27.19	-1.13	37,613,512	137,763	27.10	27.33
2026-01-27	Z	HL	29.85	29.99	27.08	28.31	-1.63	43,131,108	184,513	28.48	28.98
2026-01-26	Z	HL	33.60	34.17	29.81	29.97	-1.8533	53,719,200	242,652	29.59	29.97
2026-01-23	Z	HL	31.87	32.16	30.65	31.81	0.5133	31,808,855	104,678	31.83	32.15
2026-01-22	Z	HL	29.19	31.73	29.07	31.29	2.41	32,365,744	112,198	31.29	31.90
2026-01-21	Z	HL	29.20	29.33	27.82	28.88	0.635	37,744,079	121,969	28.63	29.37
2026-01-20	Z	HL	28.05	28.35	26.64	28.24	1.715	34,967,338	126,083	28.68	28.88
2026-01-19	Z	HL	24.60	26.58	24.04	26.54	1.315	0	0	26.63	26.99
2026-01-16	Z	HL	24.60	26.58	24.04	26.54	1.315	28,322,041	80,758	26.63	26.99
2026-01-15	Z	HL	23.54	25.39	23.231	25.22	1.40	22,535,317	70,625	22.22	25.26
2026-01-14	Z	HL	25.25	25.35	23.52	23.80	-0.485	24,176,353	68,122	23.71	24.00
2026-01-13	Z	HL	25.14	25.4798	24.045	24.31	-0.145	22,613,010	69,057	24.40	25.50
2026-01-12	Z	HL	23.93	24.885	23.26	24.46	2.00	25,646,563	99,499	24.27	24.50
2026-01-09	Z	HL	21.485	22.62	21.18	22.45	1.44	20,393,383	64,018	19.31	22.65
2026-01-08	Z	HL	20.47	21.12	20.21	21.01	-0.36	16,868,830	45,813	20.61	21.70
2026-01-07	Z	HL	21.09	21.405	19.31	21.37	-0.905	27,022,355	75,869	20.80	21.33
2026-01-06	Z	HL	20.03	22.28	19.90	22.27	2.545	29,366,011	91,345	22.48	22.55
2026-01-05	Z	HL	19.40	20.46	19.1062	19.73	0.85	22,038,203	64,458	19.66	19.85
2026-01-02	Z	HL	19.65	19.68	18.04	18.87	-0.32	17,773,090	61,216	18.82	18.93
2026-01-01	Z	HL	18.99	19.66	18.93	19.19	-0.29	0	0	19.00	19.30
2025-12-31	Z	HL	18.99	19.66	18.93	19.19	-0.29	14,486,182	40,891	19.00	19.30
2025-12-30	Z	HL	19.665	19.936	19.195	19.49	0.2805	17,502,201	49,117	19.38	19.64
2025-12-29	Z	HL	19.18	19.77	18.70	19.20	-0.9955	23,605,317	62,050	19.11	19.22
2025-12-26	Z	HL	20.33	20.38	19.615	20.20	0.3723	20,239,271	49,452	20.20	20.35
2025-12-25	Z	HL	20.38	20.38	19.43	19.83	-0.4923	0	0	18.43	19.90
2025-12-24	Z	HL	20.38	20.38	19.43	19.83	-0.4923	11,256,364	28,145	18.43	19.90
2025-12-23	Z	HL	21.035	21.19	19.86	20.30	-0.19	19,524,178	50,085	20.32	21.20
2025-12-22	Z	HL	20.50	20.95	20.25	20.55	0.83	23,626,233	66,098	20.14	20.93
2025-12-19	Z	HL	19.16	20.57	19.145	19.67	0.65	139,787,191	58,895	16.00	19.95
2025-12-18	Z	HL	19.25	19.96	18.99	19.03	-0.37	18,613,714	49,731	19.03	19.05
2025-12-17	Z	HL	19.63	19.7256	19.105	19.41	0.375	19,413,115	80,416	19.41	19.42
2025-12-16	Z	HL	18.70	19.30	18.52	19.02	0.18	16,182,509	40,830	19.03	19.53
2025-12-15	Z	HL	19.63	19.74	18.54	18.84	0.0251	17,755,343	56,184	17.50	19.01
2025-12-12	Z	HL	20.04	20.19	18.385	18.81	-0.5351	25,486,959	68,738	18.50	19.08
2025-12-11	Z	HL	17.525	19.675	17.34	19.35	2.15	34,327,475	85,721	19.40	19.43
2025-12-10	Z	HL	16.84	17.44	16.65	17.19	0.205	17,781,621	49,237	17.36	18.56
2025-12-09	Z	HL	15.99	17.2754	15.95	17.00	1.155	16,827,616	58,239	16.00	17.06
2025-12-08	Z	HL	16.99	17.055	15.84	15.85	-1.115	15,200,323	54,991	15.88	16.17
2025-12-05	Z	HL	17.06	17.475	16.73	16.97	0.13	16,457,716	43,242	16.82	16.98
2025-12-04	Z	HL	17.03	17.25	16.64	16.82	-0.52	16,618,431	47,181	16.65	16.85
2025-12-03	Z	HL	17.65	18.1187	17.2101	17.36	-0.185	15,205,243	43,199	17.40	17.60
2025-12-02	Z	HL	17.12	17.55	16.50	17.52	0.425	20,944,668	55,166	17.56	17.65
2025-12-01	Z	HL	17.24	17.40	16.55	17.10	0.285	24,512,870	67,205	17.01	17.39
2025-11-28	Z	HL	16.40	16.955	16.26	16.82	0.86	14,115,727	36,362	16.85	16.94
2025-11-27	Z	HL	15.14	16.205	15.04	15.97	0.97	0	0	15.80	16.04
2025-11-26	Z	HL	15.14	16.205	15.04	15.97	0.97	19,711,218	44,982	15.80	16.04
2025-11-25	Z	HL	14.49	15.255	14.385	14.98	0.53	15,962,882	41,996	14.50	15.09
2025-11-24	Z	HL	13.39	14.53	13.38	14.46	1.09875	14,773,076	36,530	14.46	14.54
2025-11-21	Z	HL	13.17	13.40	12.80	13.38	0.1599	23,580,995	43,541	13.33	14.50
2025-11-20	Z	HL	14.245	14.685	13.11	13.21	-0.90	16,852,006	53,326	13.22	13.83
2025-11-19	Z	HL	14.41	14.85	13.77	14.11	0.0527	11,467,242	35,445	14.00	14.52
2025-11-18	Z	HL	14.10	14.38	13.84	14.06	0.0824	12,088,475	37,115	13.97	15.00
2025-11-17	Z	HL	14.30	14.705	13.6702	13.98	-0.635	13,622,876	43,848	13.83	14.05
2025-11-14	Z	HL	13.91	14.8072	13.68	14.60	-0.231	13,727,861	39,767	14.65	15.00
2025-11-13	Z	HL	15.50	15.515	14.685	14.84	-0.699	17,161,158	52,932	14.84	15.47
2025-11-12	Z	HL	14.915	16.095	14.80	15.53	0.755	20,730,828	54,885	15.16	15.90
2025-11-11	Z	HL	15.17	15.35	14.42	14.77	-0.24	11,701,409	38,579	14.86	14.90
2025-11-10	Z	HL	14.53	15.30	14.43	15.02	1.145	19,379,684	51,587	15.02	16.20