Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	HBI	4.46	4.60	4.46	4.48	0.015	5,243,425	11,526	4.45	4.89
2024-04-25	Z	HBI	4.78	4.815	4.45	4.47	-0.395	6,550,649	12,959	4.12	6.05
2024-04-24	Z	HBI	4.83	4.91	4.775	4.86	-0.04	5,901,446	11,616	4.41	5.26
2024-04-23	Z	HBI	4.53	4.91	4.53	4.90	0.36	9,933,711	16,564	4.49	4.93
2024-04-22	Z	HBI	4.65	4.69	4.48	4.55	-0.105	9,744,438	13,173	4.17	4.97
2024-04-19	Z	HBI	4.67	4.75	4.60	4.65	-0.075	7,020,756	11,769	4.22	6.03
2024-04-18	Z	HBI	4.76	4.81	4.665	4.73	0.025	6,660,493	11,788	4.70	4.75
2024-04-17	Z	HBI	4.75	4.75	4.61	4.71	0.03	7,730,284	11,353	4.26	5.18
2024-04-16	Z	HBI	4.64	4.80	4.59	4.68	-0.01	12,528,846	17,611	4.23	5.08
2024-04-15	Z	HBI	4.90	4.97	4.64	4.69	-0.16	8,150,861	14,872	4.69	5.08
2024-04-12	Z	HBI	4.99	5.03	4.80	4.85	-0.20	5,752,958	12,400	4.40	5.07
2024-04-11	Z	HBI	5.05	5.12	4.96	5.06	0.045	5,171,736	11,902	4.60	5.49
2024-04-10	Z	HBI	4.95	5.14	4.905	5.02	-0.145	5,581,536	14,762	4.90	5.09
2024-04-09	Z	HBI	5.14	5.25	5.10	5.16	0.0475	5,948,457	10,390	5.10	5.20
2024-04-08	Z	HBI	5.17	5.39	5.12	5.12	-0.005	8,540,311	13,825	5.06	5.20
2024-04-05	Z	HBI	4.93	5.16	4.925	5.13	0.165	6,234,393	15,120	4.70	5.60
2024-04-04	Z	HBI	5.26	5.35	4.96	4.97	-0.20	14,544,983	20,408	4.94	5.04
2024-04-03	Z	HBI	5.09	5.17	5.02	5.17	0.04	6,055,120	12,659	4.64	5.69
2024-04-02	Z	HBI	5.56	5.65	5.015	5.12	-0.625	17,664,483	27,130	5.00	5.11
2024-04-01	Z	HBI	5.81	5.86	5.71	5.74	-0.055	6,499,693	11,070	5.24	5.85
2024-03-29	Z	HBI	5.65	5.86	5.65	5.80	0.19	0	0	5.22	5.87
2024-03-28	Z	HBI	5.65	5.86	5.65	5.80	0.19	5,942,990	11,215	5.22	5.87
2024-03-27	Z	HBI	5.44	5.60	5.4075	5.60	0.235	5,574,298	9,174	5.02	5.65
2024-03-26	Z	HBI	5.42	5.46	5.32	5.36		5,489,386	9,161	5.11	5.76
2024-03-25	Z	HBI	5.19	5.39	5.1801	5.36	0.2325	4,873,261	9,422	4.92	5.83
2024-03-22	Z	HBI	5.23	5.27	5.09	5.12	-0.169	6,718,169	12,301	3.87	5.57
2024-03-21	Z	HBI	5.47	5.475	5.26	5.28	-0.16	8,468,370	14,085	5.25	5.34
2024-03-20	Z	HBI	5.35	5.48	5.29	5.44	0.06	8,601,268	12,745	4.96	5.75
2024-03-19	Z	HBI	5.57	5.66	5.35	5.38	-0.249	10,495,112	14,811	5.20	5.44
2024-03-18	Z	HBI	5.61	5.705	5.47	5.63	-0.04	8,658,576	15,541	5.05	6.21
2024-03-15	Z	HBI	5.27	5.79	5.265	5.68	0.36	78,772,859	28,250	5.21	6.26
2024-03-14	Z	HBI	5.30	5.33	5.13	5.32	-0.015	8,394,920	16,293	5.14	5.77
2024-03-13	Z	HBI	5.26	5.36	5.205	5.34	0.07	6,571,262	14,223	5.25	5.71
2024-03-12	Z	HBI	5.29	5.30	5.16	5.27	-0.085	8,166,599	15,756	4.72	5.75
2024-03-11	Z	HBI	5.56	5.58	5.35	5.36	-0.23	5,906,525	14,132	5.40	5.44
2024-03-08	Z	HBI	5.66	5.71	5.51	5.59	0.02	7,338,325	12,599	5.50	5.95
2024-03-07	Z	HBI	5.48	5.67	5.47	5.57	0.095	10,731,551	14,943	5.20	6.15
2024-03-06	Z	HBI	5.48	5.5385	5.38	5.47	-0.015	9,261,186	14,686	5.00	5.99
2024-03-05	Z	HBI	5.35	5.60	5.30	5.48	0.07	9,589,133	17,932	4.85	5.95
2024-03-04	Z	HBI	5.43	5.51	5.325	5.41	-0.05	8,113,240	13,308	4.94	5.56
2024-03-01	Z	HBI	5.46	5.52	5.33	5.445	0.045	12,724,359	17,916	4.85	5.49
2024-02-29	Z	HBI	5.30	5.43	5.2325	5.40	0.165	10,907,203	15,978	4.81	5.40
2024-02-28	Z	HBI	5.04	5.28	4.99	5.23	0.095	6,343,756	12,002	4.73	5.30
2024-02-27	Z	HBI	4.94	5.16	4.92	5.14	0.285	8,736,737	13,388	4.67	5.30
2024-02-26	Z	HBI	4.81	4.9175	4.71	4.86	0.05	10,392,544	14,656	4.89	4.97
2024-02-23	Z	HBI	4.85	4.88	4.64	4.81	0.165	12,348,817	14,975	4.29	4.88
2024-02-22	Z	HBI	4.58	4.78	4.54	4.64	0.055	10,968,258	13,116	4.65	5.15
2024-02-21	Z	HBI	4.56	4.61	4.455	4.58	0.04	8,150,763	12,856	4.12	4.60
2024-02-20	Z	HBI	4.20	4.55	4.16	4.54	0.265	13,409,999	20,665	4.14	4.55
2024-02-19	Z	HBI	4.26	4.3875	4.185	4.28	-0.06	0	0	3.86	4.65
2024-02-16	Z	HBI	4.26	4.3875	4.185	4.28	-0.06	10,101,281	15,498	3.86	4.65
2024-02-15	Z	HBI	4.64	4.92	4.0645	4.34	-0.385	18,204,741	23,477	3.93	4.50
2024-02-14	Z	HBI	4.61	4.77	4.545	4.72	0.20	9,243,979	12,755	4.07	5.12
2024-02-13	Z	HBI	4.61	4.68	4.43	4.52	-0.335	9,467,474	15,713	4.41	4.89
2024-02-12	Z	HBI	4.66	4.90	4.65	4.86	0.26	9,014,165	11,187	4.80	4.89
2024-02-09	Z	HBI	4.62	4.67	4.51	4.60	0.045	7,247,137	10,126	4.21	4.89
2024-02-08	Z	HBI	4.42	4.65	4.41	4.56	0.15	7,355,836	9,162	4.02	4.97
2024-02-07	Z	HBI	4.46	4.465	4.26	4.40	-0.09	8,532,478	14,033	4.25	4.76
2024-02-06	Z	HBI	4.38	4.5354	4.31	4.50	0.07	9,091,416	10,879	4.04	4.88
2024-02-05	Z	HBI	4.68	4.68	4.42	4.43	-0.325	7,695,676	12,161	3.90	4.53
2024-02-02	Z	HBI	4.67	4.82	4.59	4.76	0.025	9,323,739	11,299	4.35	22.70
2024-02-01	Z	HBI	4.52	4.75	4.43	4.74	0.25	6,521,972	10,760	4.62	5.00
2024-01-31	Z	HBI	4.59	4.70	4.495	4.50	-0.115	8,550,846	14,346	4.51	5.08
2024-01-30	Z	HBI	4.60	4.68	4.54	4.62	-0.019	6,292,854	10,241	4.18	5.04