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	HBB	21.12	21.78	20.9314	21.13	-0.29	63,619	878	8.46	33.43
2024-04-18	Z	HBB	22.41	22.41	20.99	21.29	-0.99	45,684	561	8.50	33.98
2024-04-17	Z	HBB	23.80	24.00	22.01	22.16	-1.53	29,100	445	8.88	35.50
2024-04-16	Z	HBB	23.00	23.76	22.85	23.60	0.74	80,434	960	21.06	37.42
2024-04-15	Z	HBB	22.47	22.83	22.32	22.82	-0.29	55,723	686	20.10	35.92
2024-04-12	Z	HBB	23.60	24.21	22.64	23.11	-0.79	25,065	513	20.58	26.79
2024-04-11	Z	HBB	23.60	24.165	23.36	23.87	0.26	34,894	634	20.31	27.13
2024-04-10	Z	HBB	23.50	23.7599	23.3175	23.60	0.07	42,935	663	21.03	37.66
2024-04-09	Z	HBB	24.76	24.76	23.52	23.58	-1.01	34,937	423	20.86	37.79
2024-04-08	Z	HBB	25.00	25.09	24.47	24.53	-0.28	29,529	443	20.86	26.00
2024-04-05	Z	HBB	23.42	24.82	23.335	24.82	1.56	35,582	601	20.86	27.13
2024-04-04	Z	HBB	25.09	25.10	23.16	23.17	-1.58	43,680	1,045	21.13	37.26
2024-04-03	Z	HBB	24.65	25.24	24.2901	24.80	0.30	81,244	1,028	22.23	25.30
2024-04-02	Z	HBB	24.70	24.82	24.075	24.42	-0.31	38,896	683	23.93	27.13
2024-04-01	Z	HBB	24.42	25.00	24.24	24.80	0.40	58,312	664	24.30	27.13
2024-03-29	Z	HBB	24.25	24.5599	23.72	24.36	-0.2263	0	0	23.87	24.85
2024-03-28	Z	HBB	24.25	24.5599	23.72	24.36	-0.2263	23,283	573	23.87	24.85
2024-03-27	Z	HBB	23.15	24.58	22.77	24.58	1.40	57,452	820	21.68	27.13
2024-03-26	Z	HBB	24.65	24.65	23.11	23.13	-1.29	46,018	738	20.58	37.40
2024-03-25	Z	HBB	21.84	24.65	21.80	24.65	2.80	98,843	1,099	21.05	38.03
2024-03-22	Z	HBB	21.38	21.635	21.18	21.59	0.275	55,728	660	9.05	23.88
2024-03-21	Z	HBB	21.15	21.29	20.86	21.21	-0.05	75,083	833	9.05	23.33
2024-03-20	Z	HBB	21.10	21.48	20.672	21.25	-0.045	62,394	1,149	20.00	22.00
2024-03-19	Z	HBB	21.21	21.525	20.79	21.26	-0.03	68,632	1,081	20.00	23.33
2024-03-18	Z	HBB	21.00	22.0476	21.00	21.31	0.31	45,556	734	9.05	23.33
2024-03-15	Z	HBB	21.02	21.85	20.86	21.00	0.115	60,185	1,217	9.05	33.93
2024-03-14	Z	HBB	21.21	21.7084	19.79	20.98	-0.54	81,952	1,117	9.05	33.28
2024-03-13	Z	HBB	20.85	21.46	20.57	21.46	0.27	61,135	1,286	18.25	23.96
2024-03-12	Z	HBB	20.83	21.00	20.3352	20.78	-0.12	90,734	1,107	9.05	22.79
2024-03-11	Z	HBB	20.34	20.98	20.02	20.82	0.64	109,084	1,649	18.57	22.79
2024-03-08	Z	HBB	19.42	20.485	19.2206	19.97	0.37	71,907	789	9.05	21.92
2024-03-07	Z	HBB	20.12	20.12	17.82	19.63	1.27	48,199	682	17.24	21.30
2024-03-06	Z	HBB	18.20	18.885	17.975	18.43	0.07	55,772	420	9.05	22.79
2024-03-05	Z	HBB	18.19	18.50	17.95	18.21	0.18	22,001	343	9.05	21.80
2024-03-04	Z	HBB	18.02	18.28	17.54	18.03	-0.065	41,003	762	9.05	21.71
2024-03-01	Z	HBB	17.88	18.14	17.64	17.98	0.45	39,161	381	9.05	21.80
2024-02-29	Z	HBB	18.70	19.2601	17.64	17.64	-0.94	14,036	307	9.15	21.71
2024-02-28	Z	HBB	19.17	19.33	18.52	18.70	-0.72	15,913	405	9.15	21.71
2024-02-27	Z	HBB	18.87	19.62	18.87	19.38	0.35	25,253	587	9.15	21.71
2024-02-26	Z	HBB	18.04	19.00	18.04	19.00	0.605	22,085	231	9.15	21.71
2024-02-23	Z	HBB	18.665	18.67	17.9134	18.28	0.07	14,592	183	7.22	21.65
2024-02-22	Z	HBB	18.67	18.67	18.16	18.17	-0.27	17,724	437	16.60	20.60
2024-02-21	Z	HBB	20.05	20.05	18.245	18.48	-1.70	28,894	442	16.60	21.78
2024-02-20	Z	HBB	19.70	20.24	19.1975	19.99	0.315	50,625	506	18.29	22.79
2024-02-19	Z	HBB	18.7001	19.88	18.7001	19.63	0.14	0	0	16.60	21.59
2024-02-16	Z	HBB	18.7001	19.88	18.7001	19.63	0.14	39,245	423	16.60	21.59
2024-02-15	Z	HBB	19.07	19.48	18.6076	19.32	0.35	54,172	511	16.60	21.22
2024-02-14	Z	HBB	18.86	19.535	18.695	18.90	0.4006	75,978	596	16.60	21.59
2024-02-13	Z	HBB	18.37	18.63	18.13	18.63	0.47	38,047	609	16.60	21.16
2024-02-12	Z	HBB	18.44	19.00	18.08	18.09	-0.317	49,819	578	15.68	20.71
2024-02-09	Z	HBB	18.11	18.565	17.64	18.40	0.10	28,035	568	15.67	20.67
2024-02-08	Z	HBB	18.52	18.90	18.19	18.27	-0.47	17,269	452	15.69	20.64
2024-02-07	Z	HBB	18.76	19.12	18.69	18.69	-0.21	19,363	246	16.16	21.16
2024-02-06	Z	HBB	18.20	19.24	18.20	18.98	0.5301	42,284	398	17.29	21.15
2024-02-05	Z	HBB	18.31	18.405	17.81	18.30		34,229	437	15.22	19.97
2024-02-02	Z	HBB	17.39	18.61	17.201	18.30	0.71	48,880	492	9.00	21.15
2024-02-01	Z	HBB	18.44	18.44	16.80	17.39	-1.16	44,235	410	15.09	21.16
2024-01-31	Z	HBB	19.27	19.27	18.44	18.44	-0.63	12,796	152	8.40	21.16
2024-01-30	Z	HBB	18.90	19.12	18.48	19.08	0.17	26,279	462	7.57	21.16
2024-01-29	Z	HBB	18.37	19.26	18.21	18.89	0.28	46,876	470	7.59	21.16
2024-01-26	Z	HBB	18.86	18.86	18.34	18.62	-0.26	22,422	367	7.42	22.79
2024-01-25	Z	HBB	18.84	19.02	18.6907	18.81	0.33	13,011	315	7.65	22.79
2024-01-24	Z	HBB	18.975	18.975	18.13	18.46	-0.26	29,352	369	7.39	22.79
2024-01-23	Z	HBB	18.88	19.19	18.4401	18.67	-0.27	23,763	246	7.64	22.79
2024-01-22	Z	HBB	19.19	19.7607	18.95	18.95	-0.24	35,431	273	7.67	22.79