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	Z	HASI	25.09	25.495	24.34	24.43	-0.59	1,405,540	8,456	24.28	24.95
2024-04-30	Z	HASI	25.14	25.51	24.93	25.01	-0.50	1,065,281	4,845	22.78	27.15
2024-04-29	Z	HASI	26.13	26.39	25.34	25.50	-0.485	770,773	5,920	25.06	28.15
2024-04-26	Z	HASI	25.56	26.48	25.44	25.96	0.57	768,672	5,059	25.54	26.41
2024-04-25	Z	HASI	25.45	25.45	24.74	25.42	-0.53	710,597	4,846	22.50	28.06
2024-04-24	Z	HASI	25.31	26.06	25.07	25.94	0.34	772,032	6,390	24.90	29.24
2024-04-23	Z	HASI	25.22	25.79	24.52	25.62	0.21	746,370	5,217	24.60	30.06
2024-04-22	Z	HASI	25.13	25.70	24.785	25.39	0.44	994,708	4,387	25.03	25.80
2024-04-19	Z	HASI	24.22	25.00	24.22	24.95	0.60	839,218	5,081	24.50	25.18
2024-04-18	Z	HASI	24.39	25.17	24.13	24.34	-0.06	939,251	5,885	23.98	24.73
2024-04-17	Z	HASI	24.37	24.89	24.27	24.40	0.28	1,001,690	6,902	21.62	26.97
2024-04-16	Z	HASI	24.50	24.77	24.00	24.12	-0.70	1,036,733	8,219	23.76	26.72
2024-04-15	Z	HASI	25.59	25.87	24.738	24.81	-0.83	558,770	4,507	22.50	29.47
2024-04-12	Z	HASI	26.24	26.375	25.48	25.64	-0.795	541,436	4,155	25.18	26.04
2024-04-11	Z	HASI	26.68	26.815	25.803	26.44	-0.11	708,961	4,917	26.01	26.88
2024-04-10	Z	HASI	27.09	27.15	26.28	26.54	-1.81	851,869	7,261	23.60	27.98
2024-04-09	Z	HASI	27.89	28.42	27.89	28.33	0.5675	1,013,061	4,936	28.08	31.37
2024-04-08	Z	HASI	26.93	27.83	26.32	27.76	1.185	579,660	3,876	27.36	28.09
2024-04-05	Z	HASI	26.35	26.7321	26.155	26.58	0.06	434,342	3,899	26.28	29.35
2024-04-04	Z	HASI	27.33	27.87	26.38	26.54	-0.405	571,476	4,086	24.34	28.87
2024-04-03	Z	HASI	26.92	27.53	26.60	27.37	0.18	545,707	4,138	27.17	27.87
2024-04-02	Z	HASI	27.50	27.54	26.80	27.20	-0.86	1,390,134	7,370	26.93	27.74
2024-04-01	Z	HASI	28.53	28.53	27.44	28.06	-0.35	634,798	4,963	27.76	28.47
2024-03-29	Z	HASI	28.00	28.62	27.97	28.40	0.405	0	0	27.83	28.94
2024-03-28	Z	HASI	28.00	28.62	27.97	28.40	0.405	1,650,254	5,928	27.83	28.94
2024-03-27	Z	HASI	27.11	28.00	27.08	27.99	1.255	1,035,709	7,214	27.50	28.22
2024-03-26	Z	HASI	27.48	27.48	26.525	26.73	-0.40	870,817	4,290	24.00	28.56
2024-03-25	Z	HASI	26.80	27.26	26.72	27.12	0.41	678,663	3,977	26.71	29.97
2024-03-22	Z	HASI	26.82	26.91	26.49	26.70	-0.095	627,264	4,779	23.99	26.97
2024-03-21	Z	HASI	26.18	26.93	26.10	26.80	0.68	944,008	5,565	26.39	27.04
2024-03-20	Z	HASI	25.15	26.38	25.15	26.10	0.69	741,694	4,258	25.73	26.47
2024-03-19	Z	HASI	24.96	25.985	24.81	25.40	0.07	663,878	4,814	25.20	28.22
2024-03-18	Z	HASI	24.51	25.58	24.1301	25.34	0.89	650,508	4,601	22.07	28.33
2024-03-15	Z	HASI	24.00	24.58	24.00	24.45	0.10	1,637,417	5,544	22.36	29.17
2024-03-14	Z	HASI	25.64	25.68	24.23	24.35	-1.29	1,044,002	6,972	24.04	24.73
2024-03-13	Z	HASI	26.10	26.56	25.62	25.64	-0.47	632,558	4,372	25.43	25.99
2024-03-12	Z	HASI	25.92	26.20	25.40	26.10	0.05	760,066	4,172	25.93	28.89
2024-03-11	Z	HASI	25.87	26.47	25.83	26.05	0.08	567,002	4,592	24.00	27.80
2024-03-08	Z	HASI	25.87	26.14	25.27	25.96	0.48	831,840	6,550	25.64	26.17
2024-03-07	Z	HASI	25.69	25.85	25.25	25.47	0.15	569,841	3,743	22.99	29.17
2024-03-06	Z	HASI	25.97	26.16	25.125	25.31	-0.055	738,742	5,768	22.95	25.58
2024-03-05	Z	HASI	25.06	25.54	24.9461	25.36	-0.13	527,300	3,659	25.03	25.67
2024-03-04	Z	HASI	25.80	25.9242	25.08	25.50	-0.47	580,939	4,081	25.15	25.79
2024-03-01	Z	HASI	25.345	26.07	24.835	25.99	0.82	865,017	5,212	23.40	26.25
2024-02-29	Z	HASI	25.76	25.94	25.06	25.17	-0.08	905,624	4,056	25.01	25.50
2024-02-28	Z	HASI	24.84	25.46	24.79	25.25	0.26	943,520	4,927	22.78	27.71
2024-02-27	Z	HASI	24.98	25.25	24.665	24.99	0.41	872,789	5,369	24.67	27.66
2024-02-26	Z	HASI	24.51	25.025	24.30	24.57	0.035	763,008	4,769	24.25	24.87
2024-02-23	Z	HASI	25.31	25.31	24.46	24.52	-0.83	1,107,370	6,580	24.17	24.50
2024-02-22	Z	HASI	25.30	25.93	25.00	25.33	-0.06	1,240,540	6,199	25.00	25.64
2024-02-21	Z	HASI	25.72	25.8031	24.75	25.39	-0.56	1,239,796	7,118	22.50	28.22
2024-02-20	Z	HASI	25.68	26.50	25.6401	25.93	-0.31	1,256,792	6,650	22.50	26.50
2024-02-19	Z	HASI	26.65	26.93	25.52	26.24	0.73	0	0	21.33	28.22
2024-02-16	Z	HASI	26.65	26.93	25.52	26.24	0.73	1,650,887	8,113	21.33	28.22
2024-02-15	Z	HASI	24.99	25.65	24.865	25.52	1.06	1,127,384	7,411	26.54	27.00
2024-02-14	Z	HASI	23.86	24.49	23.66	24.47	0.91	1,045,223	5,244	22.37	27.66
2024-02-13	Z	HASI	23.73	24.42	23.15	23.55	-1.62	1,453,122	9,349	22.05	27.66
2024-02-12	Z	HASI	24.02	25.49	24.02	25.19	1.29	1,021,835	6,196	24.84	25.47
2024-02-09	Z	HASI	23.64	23.92	23.14	23.86	0.32	1,311,642	4,288	23.68	24.16
2024-02-08	Z	HASI	23.58	24.02	23.34	23.54	-0.14	653,617	4,524	21.23	23.84
2024-02-07	Z	HASI	23.69	23.875	22.92	23.67	0.19	621,189	4,248	23.35	26.04
2024-02-06	Z	HASI	22.82	23.49	22.60	23.48	0.64	794,618	4,832	21.48	28.03
2024-02-05	Z	HASI	23.18	23.18	22.59	22.83	-0.515	988,128	6,059	22.63	23.13