Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	HA	12.78	12.80	12.505	12.56	-0.12	816,120	3,919	12.56	13.67
2024-05-01	Q	HA	12.70	12.97	12.51	12.68	-0.02	604,363	4,446	12.68	14.08
2024-04-30	Q	HA	12.38	12.81	12.305	12.70	0.29	716,446	4,438	12.50	13.10
2024-04-29	Q	HA	12.33	12.445	12.17	12.41	0.14	817,322	3,425	12.41	25.00
2024-04-26	Q	HA	12.14	12.295	12.005	12.27	0.15	768,389	5,038	11.21	12.45
2024-04-25	Q	HA	12.22	12.4475	12.09	12.12	-0.30	1,106,353	6,030	12.10	13.50
2024-04-24	Q	HA	12.48	12.64	12.01	12.42	-0.48	1,469,170	8,039	12.25	13.56
2024-04-23	Q	HA	12.90	13.03	12.87	12.90	-0.07	496,831	3,897	12.90	14.08
2024-04-22	Q	HA	12.99	13.061	12.8201	12.97	0.02	400,430	3,378	12.90	13.18
2024-04-19	Q	HA	12.87	13.08	12.865	12.95	-0.04	359,397	3,669	12.65	14.18
2024-04-18	Q	HA	13.33	13.45	12.51	12.99	-0.26	2,280,618	9,379	12.75	13.20
2024-04-17	Q	HA	13.32	13.485	13.25	13.25		516,918	3,560	13.10	15.60
2024-04-16	Q	HA	13.10	13.35	13.10	13.25	-0.02	247,393	3,068	13.05	14.46
2024-04-15	Q	HA	13.07	13.29	13.07	13.28	0.27	458,638	3,174	11.20	13.40
2024-04-12	Q	HA	13.21	13.21	12.80	13.01	-0.19	811,166	4,310	13.00	13.19
2024-04-11	Q	HA	13.14	13.35	13.02	13.20	0.13	712,253	3,895	13.01	14.65
2024-04-10	Q	HA	13.13	13.315	13.05	13.07	-0.13	711,254	3,988	13.05	13.50
2024-04-09	Q	HA	13.34	13.34	13.13	13.20	-0.09	318,115	2,181	13.12	14.30
2024-04-08	Q	HA	13.30	13.415	13.12	13.29	0.15	435,795	2,440	13.29	13.48
2024-04-05	Q	HA	13.13	13.215	13.05	13.14		287,021	2,316	13.09	14.82
2024-04-04	Q	HA	13.44	13.535	13.10	13.14	-0.19	519,743	3,130	13.10	14.54
2024-04-03	Q	HA	13.23	13.475	13.1699	13.33	0.02	514,012	3,932	13.15	14.75
2024-04-02	Q	HA	13.24	13.35	13.10	13.31	-0.01	659,284	4,109	13.15	14.49
2024-04-01	Q	HA	13.37	13.39	13.20	13.32	-0.01	504,335	2,914	13.27	13.75
2024-03-29	Q	HA	13.47	13.655	13.295	13.33	0.01	0	0	13.25	13.33
2024-03-28	Q	HA	13.47	13.655	13.295	13.33	0.01	611,731	3,600	13.25	13.33
2024-03-27	Q	HA	13.29	13.505	13.20	13.32	0.02	1,005,188	3,403	13.25	13.60
2024-03-26	Q	HA	13.54	13.595	13.23	13.30	-0.23	623,850	3,287	13.27	13.30
2024-03-25	Q	HA	13.29	13.55	13.23	13.53	0.26	527,380	2,380	13.25	14.81
2024-03-22	Q	HA	13.54	13.54	13.201	13.27	-0.27	620,277	3,169	12.21	13.75
2024-03-21	Q	HA	13.87	13.87	13.49	13.54	-0.31	690,170	2,939	13.50	13.95
2024-03-20	Q	HA	13.36	13.87	13.35	13.85	0.41	747,425	3,582	13.45	13.90
2024-03-19	Q	HA	13.56	13.64	13.3007	13.44	-0.14	1,040,967	3,872	13.43	13.48
2024-03-18	Q	HA	13.73	13.985	13.555	13.58	-0.15	605,867	3,015	13.56	14.76
2024-03-15	Q	HA	13.67	13.83	13.575	13.73		851,159	3,596	13.64	13.80
2024-03-14	Q	HA	13.72	13.76	13.61	13.73		481,787	3,526	13.66	13.85
2024-03-13	Q	HA	13.73	13.77	13.66	13.73	-0.04	788,582	3,397	13.69	13.95
2024-03-12	Q	HA	13.81	13.86	13.72	13.77	-0.05	931,632	4,157	13.71	13.95
2024-03-11	Q	HA	13.77	13.88	13.75	13.82	-0.03	699,613	4,616	13.77	14.05
2024-03-08	Q	HA	13.98	13.98	13.81	13.85	-0.05	607,895	3,183	13.81	14.03
2024-03-07	Q	HA	13.98	13.985	13.90	13.90	-0.06	544,249	2,930	13.90	15.14
2024-03-06	Q	HA	14.10	14.10	13.96	13.96	-0.07	925,810	3,878	13.95	15.22
2024-03-05	Q	HA	14.07	14.29	13.99	14.03	-0.04	658,379	4,446	13.98	15.36
2024-03-04	Q	HA	14.02	14.16	13.98	14.07	0.01	992,933	3,485	13.96	14.20
2024-03-01	Q	HA	14.10	14.10	13.97	14.05	-0.06	500,122	2,435	14.05	15.42
2024-02-29	Q	HA	14.01	14.16	13.9825	14.11	0.16	867,082	4,008	13.92	14.18
2024-02-28	Q	HA	13.94	13.97	13.93	13.95	-0.04	494,814	2,563	13.91	14.00
2024-02-27	Q	HA	14.04	14.05	13.92	13.99	0.08	493,013	2,652	13.97	14.15
2024-02-26	Q	HA	13.95	14.05	13.885	13.91	-0.07	501,127	3,085	6.00	13.97
2024-02-23	Q	HA	13.96	14.095	13.91	13.98	0.01	868,948	4,080	13.97	14.21
2024-02-22	Q	HA	14.02	14.2348	13.95	13.97	-0.07	1,004,197	4,157	13.95	14.23
2024-02-21	Q	HA	13.93	14.24	13.85	14.04	0.09	768,054	3,240	14.00	14.60
2024-02-20	Q	HA	13.98	14.025	13.905	13.95	-0.05	681,897	2,964	13.90	14.00
2024-02-19	Q	HA	14.05	14.065	13.975	14.00	-0.15	0	0	13.90	15.35
2024-02-16	Q	HA	14.05	14.065	13.975	14.00	-0.15	576,644	3,273	13.90	15.35
2024-02-15	Q	HA	14.05	14.215	14.02	14.15	0.13	951,131	3,623	13.90	15.40
2024-02-14	Q	HA	14.10	14.14	13.94	14.02	0.11	541,504	2,810	13.85	15.25
2024-02-13	Q	HA	13.82	14.185	13.81	13.91	-0.14	1,004,494	4,668	13.85	14.10
2024-02-12	Q	HA	14.00	14.25	14.00	14.05	-0.04	898,003	4,050	14.00	14.22
2024-02-09	Q	HA	14.17	14.17	13.90	14.09	0.07	544,154	2,628	13.90	16.10
2024-02-08	Q	HA	14.10	14.225	13.75	14.02	0.02	846,858	4,511	12.76	14.24
2024-02-07	Q	HA	14.05	14.15	13.93	14.00	-0.08	557,330	3,688	12.76	14.50
2024-02-06	Q	HA	13.91	14.20	13.91	14.08	0.12	794,398	3,729	12.72	14.34
2024-02-05	Q	HA	14.01	14.055	13.845	13.96	-0.05	617,131	3,450	13.90	15.19