Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	HBIO	3.89	3.95	3.7802	3.85	0.03	39,597	321	3.77	4.88
2024-05-02	Q	HBIO	3.89	3.91	3.771	3.82		84,969	411	3.77	4.88
2024-05-01	Q	HBIO	3.88	3.9965	3.77	3.82		141,752	842	3.77	4.88
2024-04-30	Q	HBIO	3.71	3.88	3.60	3.82	0.11	206,610	747	3.58	4.88
2024-04-29	Q	HBIO	3.64	3.7499	3.55	3.71	0.09	212,747	597	3.58	4.09
2024-04-26	Q	HBIO	3.57	3.7399	3.44	3.62	0.06	55,311	254	3.17	4.28
2024-04-25	Q	HBIO	3.67	3.695	3.47	3.56	-0.13	65,305	378	2.29	4.80
2024-04-24	Q	HBIO	3.71	3.75	3.66	3.69	-0.03	63,556	394	3.60	4.04
2024-04-23	Q	HBIO	3.75	3.84	3.6309	3.72	0.02	92,096	601	3.60	4.08
2024-04-22	Q	HBIO	3.71	3.79	3.60	3.70		90,516	674	3.21	3.70
2024-04-19	Q	HBIO	3.95	4.02	3.69	3.70	-0.27	87,253	529	3.68	4.77
2024-04-18	Q	HBIO	4.10	4.31	3.86	3.97	-0.12	126,600	564	3.68	4.77
2024-04-17	Q	HBIO	4.19	4.40	4.09	4.09	-0.09	86,073	428	4.05	4.87
2024-04-16	Q	HBIO	4.41	4.42	4.15	4.18	-0.26	66,030	362	4.05	4.18
2024-04-15	Q	HBIO	4.209	4.45	4.15	4.39	0.15	192,772	653	3.85	4.45
2024-04-12	Q	HBIO	4.35	4.40	4.19	4.24	-0.105	92,929	808	4.11	4.60
2024-04-11	Q	HBIO	4.26	4.37	4.12	4.345	0.085	55,972	295	4.11	4.99
2024-04-10	Q	HBIO	4.48	4.62	4.16	4.26	-0.37	115,527	642	4.16	4.80
2024-04-09	Q	HBIO	4.38	4.65	4.33	4.63	0.32	98,402	548	4.03	4.80
2024-04-08	Q	HBIO	4.52	4.66	4.23	4.31	-0.21	185,397	750	4.05	4.80
2024-04-05	Q	HBIO	4.43	4.58	4.3769	4.52	0.05	34,498	228	4.05	4.80
2024-04-04	Q	HBIO	4.30	4.70	4.30	4.47	0.27	150,179	625	3.95	4.89
2024-04-03	Q	HBIO	4.13	4.2641	4.12	4.20	0.03	92,084	538	4.10	4.60
2024-04-02	Q	HBIO	4.20	4.25	4.035	4.17	-0.09	50,668	277	4.03	4.56
2024-04-01	Q	HBIO	4.23	4.29	4.20	4.26	0.02	63,365	497	4.00	4.30
2024-03-29	Q	HBIO	4.17	4.31	4.17	4.24	0.04	0	0	3.80	4.64
2024-03-28	Q	HBIO	4.17	4.31	4.17	4.24	0.04	93,670	576	3.80	4.64
2024-03-27	Q	HBIO	4.05	4.22	3.9707	4.20	0.18	81,812	344	3.95	4.60
2024-03-26	Q	HBIO	4.13	4.20	3.92	4.02	-0.11	87,104	545	3.52	4.18
2024-03-25	Q	HBIO	4.19	4.2307	4.1047	4.13	-0.04	38,562	289	4.00	4.78
2024-03-22	Q	HBIO	4.34	4.3699	4.06	4.17	-0.19	93,246	458	4.05	4.78
2024-03-21	Q	HBIO	4.41	4.42	4.25	4.36	-0.04	53,829	275	4.20	4.50
2024-03-20	Q	HBIO	4.36	4.445	4.23	4.40		68,685	326	4.20	4.50
2024-03-19	Q	HBIO	4.15	4.44	4.15	4.40	0.25	51,840	419	4.30	4.83
2024-03-18	Q	HBIO	4.06	4.30	3.84	4.15	0.10	415,147	882	3.95	4.88
2024-03-15	Q	HBIO	4.19	4.33	4.04	4.05	-0.24	337,205	1,043	3.66	4.29
2024-03-14	Q	HBIO	4.32	4.44	4.26	4.29	-0.10	73,945	569	4.01	4.44
2024-03-13	Q	HBIO	4.26	4.40	4.20	4.39	0.12	69,254	519	4.04	5.24
2024-03-12	Q	HBIO	4.36	4.44	4.24	4.27	-0.09	54,335	419	4.04	5.00
2024-03-11	Q	HBIO	4.24	4.50	4.16	4.36	-0.06	91,886	1,307	4.34	5.03
2024-03-08	Q	HBIO	4.58	4.59	4.36	4.42	-0.09	51,006	346	4.38	4.55
2024-03-07	Q	HBIO	4.06	4.605	4.06	4.51	0.40	82,389	844	3.94	4.56
2024-03-06	Q	HBIO	4.26	4.4083	4.05	4.11	-0.08	56,366	534	3.76	4.39
2024-03-05	Q	HBIO	4.36	4.4725	4.15	4.19	-0.18	38,848	509	4.06	4.85
2024-03-04	Q	HBIO	4.40	4.49	4.30	4.37	0.02	29,690	378	4.30	4.83
2024-03-01	Q	HBIO	4.36	4.38	4.28	4.365	0.035	41,465	429	4.35	5.04
2024-02-29	Q	HBIO	4.48	4.48	4.24	4.33	-0.05	57,293	434	4.21	5.42
2024-02-28	Q	HBIO	4.38	4.47	4.37	4.38	-0.04	28,810	425	4.30	4.84
2024-02-27	Q	HBIO	4.46	4.50	4.35	4.42	0.05	67,052	412	4.31	4.88
2024-02-26	Q	HBIO	4.39	4.49	4.3201	4.37	-0.04	33,754	367	3.99	4.45
2024-02-23	Q	HBIO	4.40	4.46	4.3693	4.41	0.01	25,639	276	4.38	4.98
2024-02-22	Q	HBIO	4.40	4.49	4.305	4.40	-0.04	63,387	544	4.30	4.69
2024-02-21	Q	HBIO	4.32	4.49	4.20	4.44	0.11	48,279	558	4.30	5.16
2024-02-20	Q	HBIO	4.45	4.52	4.24	4.33	-0.19	83,622	572	4.20	4.37
2024-02-19	Q	HBIO	4.85	4.88	4.50	4.52	-0.34	0	0	4.32	5.14
2024-02-16	Q	HBIO	4.85	4.88	4.50	4.52	-0.34	76,973	426	4.32	5.14
2024-02-15	Q	HBIO	4.74	4.91	4.59	4.86	0.17	62,302	517	4.15	5.42
2024-02-14	Q	HBIO	4.46	4.78	4.37	4.69	0.33	151,372	465	4.03	5.42
2024-02-13	Q	HBIO	4.69	4.93	4.2201	4.36	-0.45	107,972	1,025	4.32	5.00
2024-02-12	Q	HBIO	4.76	4.91	4.7112	4.81	0.08	82,882	605	4.72	5.00
2024-02-09	Q	HBIO	4.67	4.8299	4.67	4.73	0.06	44,067	360	4.60	5.39
2024-02-08	Q	HBIO	4.62	4.7045	4.59	4.67	0.02	37,012	264	4.21	5.47
2024-02-07	Q	HBIO	4.68	4.77	4.62	4.65	-0.03	40,383	272	4.49	5.54
2024-02-06	Q	HBIO	4.48	4.77	4.4401	4.68	0.18	111,332	334	4.40	5.69