Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	HAFC	15.40	15.96	15.40	15.70	0.40	227,732	2,980	15.00	16.31
2024-04-30	Q	HAFC	15.48	15.53	15.30	15.30	-0.27	194,851	2,164	13.63	15.89
2024-04-29	Q	HAFC	15.94	15.94	15.57	15.57	-0.25	295,638	2,388	13.61	17.28
2024-04-26	Q	HAFC	15.65	16.025	15.65	15.82	0.19	457,426	2,072	13.60	17.59
2024-04-25	Q	HAFC	15.80	15.81	15.2971	15.63	0.49	324,697	4,087	13.59	17.31
2024-04-24	Q	HAFC	14.55	15.2399	14.55	15.14	-0.50	295,584	3,174	13.40	16.99
2024-04-23	Q	HAFC	15.18	15.70	15.04	15.64	0.43	137,952	1,923	14.40	17.69
2024-04-22	Q	HAFC	15.22	15.36	15.1715	15.21		171,534	2,104	14.40	17.07
2024-04-19	Q	HAFC	14.53	15.22	14.49	15.21	0.61	253,161	2,342	13.63	16.82
2024-04-18	Q	HAFC	14.48	14.71	14.48	14.60	0.10	150,074	1,349	14.40	17.10
2024-04-17	Q	HAFC	14.58	14.78	14.47	14.50	0.02	180,676	2,237	14.40	17.10
2024-04-16	Q	HAFC	14.67	14.67	14.45	14.48	-0.30	125,058	1,663	14.40	18.84
2024-04-15	Q	HAFC	14.81	15.005	14.60	14.805	-0.025	257,842	2,540	14.60	16.78
2024-04-12	Q	HAFC	14.72	14.90	14.70	14.83	-0.03	178,656	2,730	14.50	16.44
2024-04-11	Q	HAFC	14.87	14.89	14.64	14.86	0.06	169,301	1,793	14.55	16.86
2024-04-10	Q	HAFC	15.27	15.45	14.605	14.80	-0.77	313,505	2,874	14.50	16.59
2024-04-09	Q	HAFC	15.47	15.655	15.44	15.57	0.13	162,697	1,908	15.56	17.51
2024-04-08	Q	HAFC	15.19	15.5501	15.19	15.44	0.27	155,787	1,692	15.00	18.00
2024-04-05	Q	HAFC	15.18	15.27	15.065	15.17	-0.01	114,567	1,660	15.05	17.07
2024-04-04	Q	HAFC	15.46	15.59	15.11	15.18	-0.12	170,720	1,872	15.10	16.95
2024-04-03	Q	HAFC	15.25	15.43	15.24	15.30	-0.02	368,444	2,095	14.99	17.21
2024-04-02	Q	HAFC	15.25	15.45	15.10	15.32	-0.17	250,315	2,007	15.10	17.17
2024-04-01	Q	HAFC	15.98	15.98	15.49	15.49	-0.43	272,919	2,731	15.18	15.80
2024-03-29	Q	HAFC	15.82	15.99	15.75	15.92	0.05	0	0	14.55	16.59
2024-03-28	Q	HAFC	15.82	15.99	15.75	15.92	0.05	209,869	1,395	14.55	16.59
2024-03-27	Q	HAFC	15.36	15.91	15.35	15.87	0.62	198,976	2,190	14.55	17.57
2024-03-26	Q	HAFC	15.40	15.45	15.20	15.25	-0.11	153,331	2,091	14.55	17.14
2024-03-25	Q	HAFC	15.30	15.57	15.26	15.36	0.14	134,619	1,727	14.55	17.28
2024-03-22	Q	HAFC	15.65	15.65	15.22	15.22	-0.33	147,518	2,116	14.55	17.10
2024-03-21	Q	HAFC	15.51	15.75	15.4584	15.55	0.13	261,084	2,743	14.55	16.00
2024-03-20	Q	HAFC	14.69	15.61	14.69	15.42	0.55	275,372	2,908	14.55	15.90
2024-03-19	Q	HAFC	14.97	15.17	14.86	14.87	-0.11	234,478	2,284	14.55	16.80
2024-03-18	Q	HAFC	14.97	15.14	14.75	14.98	0.13	290,626	2,128	14.55	16.66
2024-03-15	Q	HAFC	14.59	14.94	14.58	14.85	0.17	1,520,875	4,016	13.11	17.09
2024-03-14	Q	HAFC	15.21	15.29	14.57	14.68	-0.59	274,203	3,037	14.55	16.70
2024-03-13	Q	HAFC	15.05	15.405	15.05	15.27	0.13	229,870	2,393	15.00	15.71
2024-03-12	Q	HAFC	15.57	15.66	15.08	15.14	-0.49	428,585	2,685	15.00	17.22
2024-03-11	Q	HAFC	15.76	15.88	15.59	15.63	-0.14	330,629	2,488	15.20	17.44
2024-03-08	Q	HAFC	15.91	16.00	15.70	15.77	0.03	227,951	2,177	15.00	17.59
2024-03-07	Q	HAFC	15.65	15.80	15.41	15.74	0.23	421,911	2,852	14.55	17.53
2024-03-06	Q	HAFC	15.45	15.66	15.03	15.51	0.09	489,161	3,701	13.61	17.44
2024-03-05	Q	HAFC	14.76	15.54	14.76	15.42	0.56	233,988	2,785	13.11	17.63
2024-03-04	Q	HAFC	14.95	15.25	14.835	14.86	-0.15	515,319	3,645	14.55	16.51
2024-03-01	Q	HAFC	15.09	15.13	14.755	15.01	-0.10	309,316	3,896	13.11	16.43
2024-02-29	Q	HAFC	15.46	15.54	15.0101	15.11	-0.02	248,345	2,488	14.55	16.65
2024-02-28	Q	HAFC	15.12	15.295	15.02	15.13	-0.12	321,006	2,207	14.55	17.06
2024-02-27	Q	HAFC	15.44	15.455	15.1875	15.25	-0.01	298,533	1,905	13.11	19.52
2024-02-26	Q	HAFC	15.08	15.38	15.005	15.26	0.07	518,134	3,060	13.11	15.34
2024-02-23	Q	HAFC	15.06	15.30	14.84	15.19	0.19	390,338	3,091	14.55	17.03
2024-02-22	Q	HAFC	15.08	15.24	14.91	15.00	-0.13	301,580	3,325	14.55	17.08
2024-02-21	Q	HAFC	15.22	15.27	15.02	15.13	-0.10	389,762	1,503	15.00	19.38
2024-02-20	Q	HAFC	15.18	15.50	15.18	15.23	-0.18	214,683	1,894	15.00	17.07
2024-02-19	Q	HAFC	15.35	15.56	15.16	15.41	-0.11	0	0	13.46	17.42
2024-02-16	Q	HAFC	15.35	15.56	15.16	15.41	-0.11	261,608	3,234	13.46	17.42
2024-02-15	Q	HAFC	15.12	15.63	15.06	15.52	0.48	240,084	2,545	14.55	19.52
2024-02-14	Q	HAFC	15.13	15.24	14.79	15.04	0.12	313,824	2,205	14.55	17.08
2024-02-13	Q	HAFC	15.00	15.175	14.60	14.92	-0.62	371,950	3,784	14.55	15.00
2024-02-12	Q	HAFC	15.48	15.82	15.48	15.54	0.07	231,097	2,875	14.55	15.87
2024-02-09	Q	HAFC	14.88	15.555	14.67	15.47	0.61	364,796	3,596	13.11	19.52
2024-02-08	Q	HAFC	14.89	15.04	14.725	14.86	0.01	365,176	2,941	14.12	17.09
2024-02-07	Q	HAFC	15.21	15.23	14.78	14.85	-0.36	659,500	3,220	12.88	16.26
2024-02-06	Q	HAFC	15.45	15.72	15.0795	15.21	-0.32	356,665	2,443	15.00	17.19
2024-02-05	Q	HAFC	15.73	15.73	15.39	15.53	-0.34	195,887	2,305	13.72	17.41
2024-02-02	Q	HAFC	15.88	16.16	15.77	15.87	-0.32	318,334	2,759	15.40	18.21