Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	HAE	83.32	83.32	80.15	81.24	-2.22	845,073	6,929	73.88	81.52
2024-04-18	Z	HAE	85.14	86.14	82.89	83.46	-1.40	966,384	4,502	45.73	88.60
2024-04-17	Z	HAE	84.26	85.45	84.06	84.88	0.76	359,409	4,114	76.48	94.30
2024-04-16	Z	HAE	84.36	84.915	83.635	84.17	-0.71	273,091	3,312	75.66	92.74
2024-04-15	Z	HAE	85.10	86.24	84.87	84.91	-0.31	318,187	3,501	75.91	94.50
2024-04-12	Z	HAE	85.98	86.22	84.67	85.22	-1.36	395,113	4,104	84.74	85.48
2024-04-11	Z	HAE	86.80	86.80	85.82	86.52	0.33	402,449	4,157	64.02	96.60
2024-04-10	Z	HAE	86.25	87.34	85.635	86.15	-0.88	398,286	4,082	84.60	90.76
2024-04-09	Z	HAE	85.89	87.11	85.67	87.06	1.73	307,288	3,309	77.94	96.60
2024-04-08	Z	HAE	84.90	85.58	84.61	85.32	0.64	234,853	3,170	84.98	85.72
2024-04-05	Z	HAE	84.76	85.29	84.241	84.65	-0.23	272,372	3,693	84.28	85.02
2024-04-04	Z	HAE	84.73	86.035	84.445	84.89	0.98	384,690	3,909	83.19	93.73
2024-04-03	Z	HAE	83.67	84.69	83.23	83.92	-0.26	532,896	5,396	76.57	84.47
2024-04-02	Z	HAE	83.58	85.08	83.13	84.17	-0.69	510,380	4,942	45.73	92.81
2024-04-01	Z	HAE	85.72	86.115	83.67	84.79	-0.545	355,019	4,351	83.09	89.00
2024-03-29	Z	HAE	83.92	85.45	83.67	85.35	1.26	0	0	85.00	85.74
2024-03-28	Z	HAE	83.92	85.45	83.67	85.35	1.26	593,876	5,549	85.00	85.74
2024-03-27	Z	HAE	82.39	84.16	82.30	84.09	2.51	298,230	4,210	76.96	85.00
2024-03-26	Z	HAE	82.33	82.53	80.875	81.64	-0.19	347,661	4,374	81.41	82.14
2024-03-25	Z	HAE	80.89	82.13	80.83	81.82	1.58	483,055	5,266	81.54	89.32
2024-03-22	Z	HAE	80.81	81.37	79.79	80.28	-0.03	372,066	3,917	73.05	80.61
2024-03-21	Z	HAE	80.10	81.23	79.55	80.29	0.46	509,827	4,443	80.02	80.74
2024-03-20	Z	HAE	77.01	80.43	76.57	79.82	2.31	666,490	6,400	79.66	80.38
2024-03-19	Z	HAE	75.79	78.00	75.79	77.51	1.68	523,908	4,626	45.73	96.60
2024-03-18	Z	HAE	75.19	76.13	74.62	75.79	0.975	445,559	3,437	45.73	76.84
2024-03-15	Z	HAE	75.02	75.65	72.86	74.82	-0.82	899,575	4,569	45.73	96.60
2024-03-14	Z	HAE	76.20	76.545	74.79	75.60	-0.79	290,464	3,213	75.12	75.82
2024-03-13	Z	HAE	76.90	77.825	76.29	76.34	-0.51	265,913	3,193	75.91	82.88
2024-03-12	Z	HAE	77.97	78.57	76.85	76.87	-1.4825	479,746	4,118	75.69	82.08
2024-03-11	Z	HAE	79.32	80.23	78.35	78.36	-1.259	491,151	4,783	75.70	82.97
2024-03-08	Z	HAE	78.00	80.041	77.89	79.61	1.812	449,474	4,997	79.36	79.86
2024-03-07	Z	HAE	77.50	78.57	77.50	77.75	0.30	618,622	4,796	74.00	78.02
2024-03-06	Z	HAE	76.84	77.49	76.48	77.45	0.90	406,921	4,208	77.05	77.55
2024-03-05	Z	HAE	75.68	76.52	74.64	76.50	1.70	441,982	4,508	66.00	76.78
2024-03-04	Z	HAE	74.18	74.98	73.68	74.78	0.57	281,333	4,139	70.00	76.01
2024-03-01	Z	HAE	72.8975	74.26	72.8975	74.06	1.08	464,512	4,589	64.02	74.30
2024-02-29	Z	HAE	75.62	75.77	72.00	72.98	-1.90	589,342	5,579	71.82	79.40
2024-02-28	Z	HAE	73.85	74.94	73.53	74.87	0.64	348,469	3,369	66.00	82.40
2024-02-27	Z	HAE	73.33	74.61	73.255	74.28	1.13	337,761	3,634	66.00	96.60
2024-02-26	Z	HAE	73.27	74.07	72.30	73.21	-0.305	365,207	3,858	72.18	82.37
2024-02-23	Z	HAE	74.86	74.98	73.02	73.51	-1.39	357,086	3,714	73.16	73.65
2024-02-22	Z	HAE	73.28	74.99	73.15	74.90	1.59	383,924	3,893	29.87	96.60
2024-02-21	Z	HAE	71.00	73.30	71.00	73.27	1.84	552,120	4,747	66.00	73.47
2024-02-20	Z	HAE	71.99	73.365	71.39	71.43	-0.959	640,743	5,257	71.38	80.32
2024-02-19	Z	HAE	71.46	73.76	71.21	72.36	0.52	0	0	66.00	80.32
2024-02-16	Z	HAE	71.46	73.76	71.21	72.36	0.52	731,922	5,280	66.00	80.32
2024-02-15	Z	HAE	71.50	72.28	70.80	71.88	0.64	654,354	4,630	41.16	78.02
2024-02-14	Z	HAE	71.93	72.04	70.74	71.24	-0.46	386,989	3,839	28.50	78.79
2024-02-13	Z	HAE	73.18	73.9575	71.37	71.70	-3.06	581,560	6,552	71.06	80.32
2024-02-12	Z	HAE	74.20	75.43	72.22	74.77	0.57	779,804	7,390	73.61	81.14
2024-02-09	Z	HAE	77.86	78.405	73.02	74.20	-3.94	903,961	7,029	67.86	74.97
2024-02-08	Z	HAE	81.26	81.50	75.825	78.11	1.00	1,262,842	10,358	40.54	78.97
2024-02-07	Z	HAE	77.10	78.32	76.72	77.11	-0.02	744,938	6,412	41.25	96.60
2024-02-06	Z	HAE	75.20	77.35	74.75	77.10	1.74	469,797	4,939	41.16	96.60
2024-02-05	Z	HAE	75.60	76.06	74.65	75.38	-0.95	429,332	4,857	41.16	85.75
2024-02-02	Z	HAE	77.17	77.33	76.02	76.32	-1.67	369,053	4,513	76.30	92.00
2024-02-01	Z	HAE	76.63	78.615	76.08	78.00	1.54	723,345	6,500	77.42	86.84
2024-01-31	Z	HAE	80.41	80.41	76.24	76.46	-3.81	738,732	8,117	70.90	85.75
2024-01-30	Z	HAE	81.18	81.18	80.01	80.25	-1.11	253,892	3,619	79.71	89.39
2024-01-29	Z	HAE	80.92	81.57	80.37	81.34	0.03	416,995	5,022	80.26	89.92
2024-01-26	Z	HAE	81.97	82.33	80.93	81.30	0.05	276,869	4,253	80.98	81.49
2024-01-25	Z	HAE	82.42	82.585	80.86	81.23	-0.52	314,794	4,335	73.62	81.20
2024-01-24	Z	HAE	84.35	84.35	81.73	81.78	-2.04	308,907	3,649	41.16	91.30
2024-01-23	Z	HAE	85.15	85.41	82.85	83.77	-0.98	317,092	3,609	82.41	89.00
2024-01-22	Z	HAE	84.84	85.54	83.61	84.75	0.71	517,889	5,364	84.48	84.96