Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-15	Z	HLF	8.158	8.43	8.1003	8.295	0.195	1,547,739	5,412	7.34	10.21
2024-04-12	Z	HLF	8.21	8.31	8.025	8.10	-0.1911	1,704,752	7,180	7.49	9.32
2024-04-11	Z	HLF	8.695	8.83	8.285	8.30	-0.31	2,375,605	6,754	6.37	8.80
2024-04-10	Z	HLF	8.55	8.62	8.165	8.60	-0.245	3,224,655	9,813	8.32	9.33
2024-04-09	Z	HLF	8.07	8.85	7.95	8.85	0.75	2,938,737	10,734	8.10	9.80
2024-04-08	Z	HLF	7.90	8.27	7.87	8.09	0.23	2,559,145	10,394	7.80	8.85
2024-04-05	Z	HLF	7.61	7.935	7.13	7.86	0.21	5,711,231	18,726	7.15	8.50
2024-04-04	Z	HLF	8.19	8.52	7.465	7.65	-0.495	6,734,447	17,287	7.12	10.31
2024-04-03	Z	HLF	8.22	8.58	8.005	8.14	-0.215	4,946,977	13,501	7.81	8.57
2024-04-02	Z	HLF	9.05	9.095	8.175	8.35	-0.77	3,733,524	13,521	8.00	8.45
2024-04-01	Z	HLF	10.18	10.34	9.10	9.11	-0.94	4,262,671	9,074	9.08	9.91
2024-03-29	Z	HLF	9.76	10.25	9.715	10.05	0.58	0	0	9.60	10.24
2024-03-28	Z	HLF	9.76	10.25	9.715	10.05	0.58	1,981,666	6,994	9.60	10.24
2024-03-27	Z	HLF	9.40	9.54	9.32	9.47	0.19	1,363,181	5,498	9.54	10.42
2024-03-26	Z	HLF	9.40	9.5368	9.255	9.29	-0.05	861,999	5,718	9.18	10.33
2024-03-25	Z	HLF	9.21	9.675	9.18	9.33	0.27	1,941,600	7,000	9.18	9.90
2024-03-22	Z	HLF	9.10	9.53	9.00	9.06	-0.04	1,630,672	5,283	8.80	11.45
2024-03-21	Z	HLF	8.70	9.225	8.70	9.11	0.215	1,858,424	6,249	9.00	10.03
2024-03-20	Z	HLF	8.94	9.28	8.64	8.90	0.20	2,702,255	8,465	8.14	9.76
2024-03-19	Z	HLF	8.91	9.19	8.69	8.70	-0.27	2,427,630	5,025	7.96	9.44
2024-03-18	Z	HLF	8.96	9.39	8.77	8.98	0.04	2,558,880	5,627	6.75	9.38
2024-03-15	Z	HLF	8.90	9.25	8.795	8.96	-0.07	3,050,329	5,268	8.81	9.72
2024-03-14	Z	HLF	9.36	9.41	8.84	9.02	-0.33	2,526,310	6,032	8.07	9.12
2024-03-13	Z	HLF	9.07	9.63	9.07	9.35	0.46	1,190,224	6,534	9.11	10.63
2024-03-12	Z	HLF	9.57	9.6499	8.82	8.90	-0.71	1,542,707	6,150	8.67	8.99
2024-03-11	Z	HLF	9.09	9.805	9.09	9.61	0.40	1,763,141	8,319	9.30	9.82
2024-03-08	Z	HLF	8.72	9.23	8.6903	9.20	0.58	1,468,787	7,621	8.00	10.07
2024-03-07	Z	HLF	8.31	8.69	8.31	8.62	0.31	1,008,771	6,061	8.07	12.00
2024-03-06	Z	HLF	8.49	8.5337	8.21	8.31	-0.135	1,380,901	6,635	8.00	9.50
2024-03-05	Z	HLF	8.35	8.57	8.28	8.44	0.025	1,525,841	6,364	8.25	12.00
2024-03-04	Z	HLF	8.71	8.78	8.38	8.41	-0.34	1,266,721	6,694	7.82	8.54
2024-03-01	Z	HLF	8.83	8.83	8.585	8.74	-0.09	1,726,410	8,314	8.00	30.00
2024-02-29	Z	HLF	8.75	9.0299	8.75	8.83	0.14	1,692,389	6,365	8.20	9.72
2024-02-28	Z	HLF	8.60	8.795	8.60	8.69	-0.065	1,131,044	4,894	8.60	9.00
2024-02-27	Z	HLF	8.80	8.925	8.605	8.76	0.065	1,147,499	6,415	7.87	9.19
2024-02-26	Z	HLF	8.73	8.95	8.4924	8.69	0.02	1,466,100	6,055	8.01	11.00
2024-02-23	Z	HLF	8.49	8.80	8.49	8.67	0.18	1,892,747	6,290	8.62	9.43
2024-02-22	Z	HLF	8.53	8.745	8.35	8.50	0.11	2,319,330	7,527	8.50	8.75
2024-02-21	Z	HLF	8.21	8.39	8.10	8.38	0.12	2,985,068	8,852	8.47	13.00
2024-02-20	Z	HLF	8.13	8.65	7.99	8.26	0.195	6,007,476	14,515	7.80	8.96
2024-02-19	Z	HLF	8.07	8.32	7.82	8.07	0.0308	0	0	8.00	8.14
2024-02-16	Z	HLF	8.07	8.32	7.82	8.07	0.0308	7,181,037	25,580	8.00	8.14
2024-02-15	Z	HLF	9.05	9.15	6.68	8.03	-3.725	21,479,495	62,129	6.80	8.10
2024-02-14	Z	HLF	11.94	12.0899	11.565	11.75	-0.05	1,820,372	7,793	10.40	11.40
2024-02-13	Z	HLF	12.20	12.41	11.67	11.80	-0.79	1,978,822	10,605	11.24	12.99
2024-02-12	Z	HLF	12.18	12.69	12.18	12.59	0.535	1,598,055	7,822	12.20	13.78
2024-02-09	Z	HLF	12.40	12.62	11.945	12.07	-0.28	1,361,336	7,441	10.22	12.55
2024-02-08	Z	HLF	12.11	12.81	11.90	12.36	0.73	3,639,451	8,487	12.00	12.90
2024-02-07	Z	HLF	11.63	11.74	11.39	11.63	0.09	884,564	5,018	11.18	12.80
2024-02-06	Z	HLF	11.23	11.58	10.94	11.54	0.2525	1,039,489	5,822	10.64	11.88
2024-02-05	Z	HLF	11.89	12.03	11.28	11.29	-0.48	1,413,779	7,242	11.00	11.88
2024-02-02	Z	HLF	12.15	12.17	11.55	11.78	-0.68	1,669,039	8,963	11.78	116.17
2024-02-01	Z	HLF	12.23	12.52	12.07	12.45	0.4099	957,752	5,840	11.16	12.85
2024-01-31	Z	HLF	12.24	12.52	12.05	12.05	-0.10	1,412,584	6,960	11.30	13.51
2024-01-30	Z	HLF	12.34	12.355	12.16	12.16	-0.315	599,845	5,479	12.16	13.67
2024-01-29	Z	HLF	12.36	12.50	12.22	12.48	0.05	635,275	4,956	11.22	13.30
2024-01-26	Z	HLF	12.70	12.90	12.43	12.43	-0.14	602,904	4,355	11.47	13.84
2024-01-25	Z	HLF	12.33	12.58	12.17	12.57	0.475	803,714	4,285	11.49	13.67
2024-01-24	Z	HLF	12.50	12.53	12.09	12.10	-0.225	654,581	4,913	11.40	12.80
2024-01-23	Z	HLF	12.50	12.79	12.16	12.33	0.06	709,195	4,595	11.90	13.50
2024-01-22	Z	HLF	12.54	12.95	12.2001	12.28	-0.14	963,462	5,504	11.14	13.86
2024-01-19	Z	HLF	12.46	12.69	11.885	12.41	-0.035	1,211,684	6,856	11.81	20.00
2024-01-18	Z	HLF	12.35	12.495	11.975	12.45	0.12	1,324,121	6,917	11.03	13.89
2024-01-17	Z	HLF	12.36	12.59	12.06	12.33	-0.19	1,393,750	7,630	12.02	25.00