Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	HL	5.09	5.14	4.965	5.05	-0.195	21,960,562	32,021	4.99	5.21
2024-04-24	Z	HL	5.18	5.25	5.14	5.24		6,556,025	13,763	4.25	5.25
2024-04-23	Z	HL	5.02	5.33	5.00	5.24	0.185	8,742,249	12,333	5.15	10.44
2024-04-22	Z	HL	5.01	5.22	4.94	5.06	-0.245	9,524,851	17,463	4.94	5.40
2024-04-19	Z	HL	5.24	5.38	5.23	5.31	0.03	6,286,141	10,228	5.31	6.05
2024-04-18	Z	HL	5.36	5.42	5.23	5.28	0.005	6,343,150	10,289	5.10	5.75
2024-04-17	Z	HL	5.34	5.47	5.23	5.28	0.02	7,543,257	10,839	5.07	5.90
2024-04-16	Z	HL	5.20	5.32	5.115	5.26	-0.095	8,731,112	16,279	5.26	7.00
2024-04-15	Z	HL	5.50	5.53	5.28	5.36	-0.06	9,182,661	13,166	5.27	5.47
2024-04-12	Z	HL	5.79	5.90	5.31	5.42	-0.12	17,943,339	23,755	5.39	5.60
2024-04-11	Z	HL	5.64	5.70	5.41	5.54	0.055	8,618,203	14,468	5.58	5.67
2024-04-10	Z	HL	5.33	5.58	5.23	5.50	-0.09	9,939,849	17,985	5.45	5.57
2024-04-09	Z	HL	5.64	5.83	5.55	5.59	0.16	13,805,088	20,389	5.12	5.67
2024-04-08	Z	HL	5.64	5.66	5.41	5.44	-0.09	13,630,433	17,542	5.42	5.53
2024-04-05	Z	HL	5.31	5.58	5.24	5.53	0.215	11,272,969	15,864	5.25	6.08
2024-04-04	Z	HL	5.40	5.49	5.24	5.32	-0.14	11,593,305	21,767	3.75	5.37
2024-04-03	Z	HL	5.02	5.47	4.95	5.46	0.43	17,698,580	24,056	5.46	5.78
2024-04-02	Z	HL	4.96	5.06	4.90	5.03	0.125	9,504,914	14,584	5.04	5.77
2024-04-01	Z	HL	5.01	5.04	4.82	4.91	0.11	7,761,149	11,062	4.93	5.05
2024-03-29	Z	HL	4.54	4.865	4.49	4.81	0.325	0	0	4.60	4.87
2024-03-28	Z	HL	4.54	4.865	4.49	4.81	0.325	10,634,793	12,939	4.60	4.87
2024-03-27	Z	HL	4.24	4.50	4.24	4.49	0.27	5,477,875	9,317	4.25	4.52
2024-03-26	Z	HL	4.37	4.405	4.23	4.23	-0.0225	5,060,228	8,576	4.07	4.50
2024-03-25	Z	HL	4.29	4.47	4.25	4.26	0.03	3,895,085	5,969	4.04	4.52
2024-03-22	Z	HL	4.30	4.40	4.222	4.23	-0.095	5,546,425	8,599	4.15	4.70
2024-03-21	Z	HL	4.39	4.43	4.2901	4.33	0.015	7,235,845	10,442	4.25	4.46
2024-03-20	Z	HL	4.10	4.44	4.04	4.32	0.235	9,033,522	12,434	4.38	4.45
2024-03-19	Z	HL	4.23	4.2302	4.07	4.09	-0.185	6,195,030	9,377	4.05	4.33
2024-03-18	Z	HL	4.32	4.35	4.27	4.28	-0.075	6,065,326	8,437	4.28	5.14
2024-03-15	Z	HL	4.30	4.43	4.28	4.36	0.05	10,917,333	8,689	4.37	4.79
2024-03-14	Z	HL	4.39	4.4389	4.28	4.32	-0.115	5,845,689	8,783	4.20	4.57
2024-03-13	Z	HL	4.26	4.45	4.25	4.44	0.20	7,224,064	11,638	4.41	4.49
2024-03-12	Z	HL	4.20	4.2899	4.10	4.23	-0.075	6,141,967	10,622	4.19	4.31
2024-03-11	Z	HL	4.11	4.42	4.05	4.31	0.2612	10,474,601	14,596	4.28	4.34
2024-03-08	Z	HL	4.18	4.22	4.04	4.06	-0.065	8,630,015	10,784	4.07	4.17
2024-03-07	Z	HL	4.04	4.14	3.99	4.13	0.19	8,155,580	9,947	3.96	4.14
2024-03-06	Z	HL	3.91	3.99	3.895	3.95	0.135	8,655,796	9,055	3.87	4.95
2024-03-05	Z	HL	3.94	3.99	3.80	3.82	-0.10	9,584,141	11,134	3.77	3.90
2024-03-04	Z	HL	3.80	3.94	3.78	3.91	0.20	8,783,703	11,787	3.87	3.91
2024-03-01	Z	HL	3.56	3.725	3.5105	3.715	0.175	7,472,372	8,634	3.54	4.07
2024-02-29	Z	HL	3.52	3.62	3.51	3.54	0.11	6,631,430	8,416	3.48	3.56
2024-02-28	Z	HL	3.55	3.55	3.41	3.42	-0.165	8,445,128	11,797	3.42	3.47
2024-02-27	Z	HL	3.56	3.66	3.56	3.58	0.04	8,133,915	12,521	3.57	5.00
2024-02-26	Z	HL	3.52	3.56	3.45	3.54	-0.065	4,378,824	7,734	3.47	3.57
2024-02-23	Z	HL	3.55	3.63	3.40	3.61	0.065	5,003,876	7,648	3.60	3.65
2024-02-22	Z	HL	3.54	3.60	3.505	3.54	-0.04	5,805,616	10,497	3.27	3.57
2024-02-21	Z	HL	3.57	3.59	3.52	3.58	0.04	3,300,173	6,000	3.35	3.62
2024-02-20	Z	HL	3.64	3.64	3.53	3.55	-0.055	4,921,348	8,789	3.52	3.56
2024-02-19	Z	HL	3.57	3.68	3.51	3.61	-0.02	0	0	3.55	3.69
2024-02-16	Z	HL	3.57	3.68	3.51	3.61	-0.02	5,869,218	10,316	3.55	3.69
2024-02-15	Z	HL	3.53	3.7182	3.465	3.62	0.18	9,336,801	17,247	3.40	3.67
2024-02-14	Z	HL	3.44	3.47	3.34	3.44	0.07	6,282,476	11,167	3.38	3.46
2024-02-13	Z	HL	3.53	3.54	3.33	3.37	-0.34	9,852,858	15,146	3.35	3.42
2024-02-12	Z	HL	3.59	3.76	3.56	3.70	0.12	5,759,249	7,686	3.67	3.77
2024-02-09	Z	HL	3.56	3.58	3.48	3.57	0.015	5,479,439	9,413	3.52	4.30
2024-02-08	Z	HL	3.54	3.59	3.52	3.56	0.01	4,855,508	7,980	3.50	10.00
2024-02-07	Z	HL	3.64	3.67	3.54	3.55	-0.12	6,145,560	8,500	3.53	3.59
2024-02-06	Z	HL	3.61	3.68	3.59	3.66	0.09	5,296,515	9,400	3.66	3.80
2024-02-05	Z	HL	3.69	3.7099	3.57	3.58	-0.205	8,178,653	16,507	3.50	3.80
2024-02-02	Z	HL	3.81	3.8175	3.72	3.78	-0.16	6,215,504	8,735	3.70	11.64
2024-02-01	Z	HL	3.85	3.96	3.81	3.94	0.13	5,602,425	9,215	3.90	3.95
2024-01-31	Z	HL	3.97	3.975	3.79	3.81	-0.16	8,513,041	8,865	3.79	3.95
2024-01-30	Z	HL	4.08	4.12	3.94	3.95	-0.16	4,480,323	8,364	3.94	5.67
2024-01-29	Z	HL	4.02	4.105	3.9201	4.10	0.11	6,734,992	9,776	4.02	4.17
2024-01-26	Z	HL	4.00	4.0255	3.965	3.99		4,318,597	7,174	3.97	4.12