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	HLF	16.88	17.0266	16.625	16.99	0.28	1,111,208	9,589	14.98	18.00
2026-02-05	Z	HLF	16.80	16.8725	16.5043	16.69	-0.22	836,641	9,797	14.01	18.10
2026-02-04	Z	HLF	16.96	17.28	16.73	16.92	-0.04	1,484,938	11,258	16.67	17.28
2026-02-03	Z	HLF	17.33	17.93	16.82	16.94	-0.447	2,490,363	15,318	16.68	37.35
2026-02-02	Z	HLF	17.34	17.59	17.23	17.40	0.152	1,131,222	12,336	16.50	17.66
2026-01-30	Z	HLF	16.72	17.60	16.68	17.24	0.265	1,216,241	10,207	15.84	17.50
2026-01-29	Z	HLF	16.61	17.08	16.51	16.98	0.495	943,595	14,066	16.50	19.70
2026-01-28	Z	HLF	16.80	16.91	16.40	16.49	-0.455	1,158,962	9,521	14.91	18.09
2026-01-27	Z	HLF	16.69	17.07	16.50	16.94	0.09	967,172	7,717	15.10	17.10
2026-01-26	Z	HLF	16.49	16.94	16.49	16.85	0.21	834,538	9,266	15.41	17.48
2026-01-23	Z	HLF	16.87	17.07	16.2215	16.64	-0.29	1,731,896	12,363	16.44	16.90
2026-01-22	Z	HLF	17.34	17.67	16.83	16.94	-0.405	1,712,669	15,597	16.48	18.00
2026-01-21	Z	HLF	17.11	17.4299	16.84	17.34	0.41	1,965,176	14,439	15.37	17.49
2026-01-20	Z	HLF	16.61	16.995	16.543	16.93	-0.045	1,348,810	10,790	16.05	17.10
2026-01-19	Z	HLF	16.52	17.13	16.3901	16.97	0.30	0	0	15.81	17.58
2026-01-16	Z	HLF	16.52	17.13	16.3901	16.97	0.30	1,836,579	13,129	15.81	17.58
2026-01-15	Z	HLF	15.84	16.81	15.68	16.68	0.78	2,892,314	13,579	15.70	18.28
2026-01-14	Z	HLF	15.61	15.98	15.545	15.89	0.285	1,577,204	12,402	15.89	16.00
2026-01-13	Z	HLF	15.39	15.61	15.12	15.61	0.295	1,355,433	8,855	14.23	16.49
2026-01-12	Z	HLF	15.05	15.4599	14.90	15.31	0.33	2,191,510	9,939	14.85	16.74
2026-01-09	Z	HLF	14.64	15.01	14.54	14.98	0.315	2,713,382	8,102	13.59	26.76
2026-01-08	Z	HLF	14.50	14.67	14.30	14.67	0.445	1,241,857	9,776	14.00	15.20
2026-01-07	Z	HLF	14.11	14.265	13.77	14.24	0.125	1,452,409	10,309	12.81	14.30
2026-01-06	Z	HLF	13.19	14.21	13.065	14.10	1.195	2,464,738	14,174	11.00	14.20
2026-01-05	Z	HLF	12.69	13.11	12.68	12.91	0.075	1,245,168	7,970	12.60	13.10
2026-01-02	Z	HLF	12.85	13.045	12.69	12.82	-0.07	1,345,543	10,621	12.38	13.00
2026-01-01	Z	HLF	12.80	13.00	12.6831	12.89	0.05	0	0	11.45	14.68
2025-12-31	Z	HLF	12.80	13.00	12.6831	12.89	0.05	1,621,588	7,455	11.45	14.68
2025-12-30	Z	HLF	12.74	12.92	12.55	12.84	0.085	1,851,467	10,375	12.50	13.98
2025-12-29	Z	HLF	13.32	13.54	12.74	12.76	-0.575	1,964,999	12,143	12.47	13.00
2025-12-26	Z	HLF	14.19	14.22	13.315	13.33	-0.845	986,473	7,584	12.14	14.61
2025-12-25	Z	HLF	13.69	14.28	13.675	14.18	0.46	0	0	14.21	14.29
2025-12-24	Z	HLF	13.69	14.28	13.675	14.18	0.46	2,580,587	8,586	14.21	14.29
2025-12-23	Z	HLF	13.64	13.82	13.4843	13.73	0.07	1,336,118	8,997	13.62	13.82
2025-12-22	Z	HLF	14.00	14.06	13.60	13.65	-0.325	1,401,145	8,767	13.67	15.17
2025-12-19	Z	HLF	14.15	14.19	13.735	13.99	-0.245	2,402,515	10,814	13.91	14.00
2025-12-18	Z	HLF	14.49	14.50	14.06	14.21	-0.09	1,416,208	10,816	14.12	14.45
2025-12-17	Z	HLF	14.48	14.66	14.21	14.30	-0.135	1,956,778	12,436	12.81	15.52
2025-12-16	Z	HLF	14.89	14.95	14.3601	14.45	-0.455	2,193,019	14,292	14.38	14.50
2025-12-15	Z	HLF	14.92	15.17	14.59	14.90	0.16	5,236,071	41,902	13.44	16.22
2025-12-12	Z	HLF	14.45	15.00	14.292	14.74	0.58	3,136,373	19,094	11.62	14.95
2025-12-11	Z	HLF	13.50	14.34	13.45	14.16	0.66	3,927,351	20,563	13.71	14.47
2025-12-10	Z	HLF	12.57	13.585	12.55	13.50	0.93	3,446,139	17,630	12.70	13.71
2025-12-09	Z	HLF	11.84	12.69	11.6595	12.57	0.75	2,004,067	11,682	12.00	14.10
2025-12-08	Z	HLF	12.18	12.23	11.605	11.82	-0.38	1,613,968	11,886	11.61	13.03
2025-12-05	Z	HLF	12.01	12.22	11.88	12.20	0.13	1,185,634	9,070	11.53	12.33
2025-12-04	Z	HLF	12.43	12.54	12.03	12.08	-0.375	1,171,935	8,140	10.09	13.38
2025-12-03	Z	HLF	12.39	12.65	12.265	12.45	0.005	1,302,458	7,035	12.24	12.65
2025-12-02	Z	HLF	12.81	12.81	12.22	12.45	-0.195	1,773,001	10,036	11.00	13.51
2025-12-01	Z	HLF	12.73	12.96	12.5055	12.63	-0.095	1,969,903	11,468	12.60	14.10
2025-11-28	Z	HLF	13.34	13.34	12.66	12.73	-0.615	1,909,941	10,799	12.76	13.11
2025-11-27	Z	HLF	12.49	13.35	12.23	13.34	1.52	0	0	13.34	15.60
2025-11-26	Z	HLF	12.49	13.35	12.23	13.34	1.52	4,504,130	19,345	13.34	15.60
2025-11-25	Z	HLF	11.98	12.06	11.665	11.83	-0.115	2,143,323	11,000	10.72	12.02
2025-11-24	Z	HLF	11.80	12.14	11.72	11.95	-0.06	2,646,008	14,996	11.75	13.17
2025-11-21	Z	HLF	9.98	12.03	9.78	11.99	2.355	7,185,770	28,930	11.10	12.02
2025-11-20	Z	HLF	9.30	9.785	9.17	9.64	0.42	2,924,464	13,012	8.69	9.62
2025-11-19	Z	HLF	8.94	9.24	8.90	9.22	0.28	1,704,657	9,854	7.41	9.29
2025-11-18	Z	HLF	8.73	9.01	8.65	8.95	0.155	1,283,932	7,036	7.60	9.61
2025-11-17	Z	HLF	9.26	9.26	8.77	8.80	-0.44	1,816,808	11,788	7.49	11.22
2025-11-14	Z	HLF	9.41	9.48	9.20	9.23	-0.195	1,297,181	7,581	7.60	10.35
2025-11-13	Z	HLF	9.30	9.515	9.27	9.43	0.095	1,702,867	10,510	9.36	9.61
2025-11-12	Z	HLF	9.02	9.49	8.99	9.33	0.27	1,387,274	8,744	8.43	11.00
2025-11-11	Z	HLF	9.16	9.16	8.915	9.06		1,122,594	6,920	8.14	9.17
2025-11-10	Z	HLF	9.06	9.19	8.80	9.05	-0.015	1,161,173	8,108	8.20	11.00