Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	HBM	8.30	8.45	8.095	8.32	-0.01	1,949,112	5,465	8.20	8.92
2024-05-01	Z	HBM	8.46	8.58	8.31	8.33	-0.095	3,723,427	7,070	8.30	8.92
2024-04-30	Z	HBM	8.48	8.59	8.40	8.42	-0.41	4,162,324	7,910	8.20	8.50
2024-04-29	Z	HBM	8.74	8.845	8.62	8.82	0.185	3,354,865	6,059	8.20	8.89
2024-04-26	Z	HBM	8.21	8.65	8.18	8.63	0.515	5,531,179	8,343	7.88	8.69
2024-04-25	Z	HBM	7.76	8.18	7.75	8.12	0.3825	3,993,478	5,677	8.13	8.85
2024-04-24	Z	HBM	7.73	7.86	7.69	7.74	0.005	1,840,233	2,612	7.02	7.79
2024-04-23	Z	HBM	7.47	7.81	7.42	7.73	0.055	3,761,920	3,806	6.97	7.76
2024-04-22	Z	HBM	7.61	7.71	7.4927	7.67	-0.12	2,014,133	3,210	7.25	7.77
2024-04-19	Z	HBM	7.88	7.97	7.73	7.79	-0.09	3,610,375	3,173	6.86	7.95
2024-04-18	Z	HBM	7.74	7.89	7.57	7.88	0.27	3,928,272	8,080	7.31	7.90
2024-04-17	Z	HBM	7.71	7.89	7.58	7.61	0.03	2,232,158	3,308	6.94	8.26
2024-04-16	Z	HBM	7.42	7.61	7.275	7.57	-0.085	2,832,615	4,551	7.25	8.19
2024-04-15	Z	HBM	7.80	7.81	7.56	7.65	0.03	2,338,815	4,625	7.60	7.95
2024-04-12	Z	HBM	7.96	8.04	7.57	7.62	-0.17	2,677,223	7,181	6.94	8.27
2024-04-11	Z	HBM	7.90	7.90	7.5849	7.79	-0.05	3,016,654	4,925	7.07	8.56
2024-04-10	Z	HBM	7.75	7.88	7.61	7.84	-0.1525	3,252,426	5,812	7.60	8.68
2024-04-09	Z	HBM	7.73	8.11	7.70	7.98	0.51	6,187,282	7,841	8.00	8.06
2024-04-08	Z	HBM	7.49	7.53	7.37	7.47	0.125	2,078,734	3,915	7.30	7.67
2024-04-05	Z	HBM	7.29	7.435	7.25	7.34	0.025	1,617,910	2,636	6.59	8.43
2024-04-04	Z	HBM	7.42	7.52	7.275	7.31	-0.10	2,505,788	4,254	7.00	7.93
2024-04-03	Z	HBM	7.27	7.4188	7.23	7.41	0.245	3,801,948	6,785	6.78	8.08
2024-04-02	Z	HBM	7.04	7.17	6.905	7.16	0.175	3,644,087	6,501	6.47	7.78
2024-04-01	Z	HBM	7.10	7.145	6.935	6.98	-0.025	1,477,385	2,314	6.67	7.62
2024-03-29	Z	HBM	6.98	7.10	6.90	7.00	0.08	0	0	6.95	7.37
2024-03-28	Z	HBM	6.98	7.10	6.90	7.00	0.08	3,138,125	3,537	6.95	7.37
2024-03-27	Z	HBM	6.75	6.92	6.69	6.92	0.18	1,795,286	2,732	6.26	7.19
2024-03-26	Z	HBM	6.85	6.90	6.74	6.74	-0.035	1,641,923	2,633	6.04	7.37
2024-03-25	Z	HBM	6.86	6.97	6.765	6.78	-0.085	1,911,036	3,960	6.72	7.48
2024-03-22	Z	HBM	6.81	6.91	6.762	6.87	-0.02	1,563,370	2,418	6.88	7.51
2024-03-21	Z	HBM	7.00	7.02	6.82	6.89	-0.06	1,922,603	3,105	6.22	7.25
2024-03-20	Z	HBM	6.69	7.00	6.6302	6.95	0.205	2,365,191	4,006	7.01	7.25
2024-03-19	Z	HBM	6.79	6.82	6.69	6.74	-0.175	3,172,899	3,937	6.60	6.77
2024-03-18	Z	HBM	6.98	6.99	6.84	6.91	-0.015	1,577,555	3,032	6.70	7.80
2024-03-15	Z	HBM	6.76	7.01	6.75	6.93	0.20	3,399,546	5,205	6.50	7.01
2024-03-14	Z	HBM	6.79	6.84	6.70	6.73	-0.10	2,067,093	3,042	6.70	7.25
2024-03-13	Z	HBM	6.45	6.95	6.45	6.83	0.425	5,000,580	6,510	6.70	7.05
2024-03-12	Z	HBM	6.37	6.46	6.23	6.39	0.03	2,458,955	3,008	6.14	6.55
2024-03-11	Z	HBM	6.26	6.38	6.20	6.35	0.06	2,469,893	3,946	6.00	6.75
2024-03-08	Z	HBM	6.38	6.44	6.26	6.30	-0.08	1,768,612	2,583	5.95	6.72
2024-03-07	Z	HBM	6.33	6.52	6.33	6.37	0.115	2,369,887	3,383	5.81	7.02
2024-03-06	Z	HBM	6.14	6.28	6.12	6.25	0.25	2,239,266	3,033	5.57	6.88
2024-03-05	Z	HBM	6.12	6.175	5.95	5.99	-0.15	1,972,069	2,764	5.30	6.05
2024-03-04	Z	HBM	6.10	6.18	6.03	6.15	0.0823	3,460,455	2,562	5.52	6.69
2024-03-01	Z	HBM	5.98	6.08	5.86	6.08	0.19	1,989,339	3,013	6.02	6.12
2024-02-29	Z	HBM	5.87	5.93	5.80	5.89	0.08	3,237,355	2,652	5.32	6.51
2024-02-28	Z	HBM	5.76	5.835	5.71	5.81	-0.01	2,365,942	3,045	5.70	6.40
2024-02-27	Z	HBM	5.60	5.84	5.57	5.82	0.27	2,796,017	4,044	5.05	6.03
2024-02-26	Z	HBM	5.54	5.565	5.445	5.55	-0.045	2,628,403	2,530	4.99	6.04
2024-02-23	Z	HBM	5.63	5.76	5.22	5.60	0.23	4,342,296	4,274	4.98	5.85
2024-02-22	Z	HBM	5.32	5.37	5.28	5.37	0.01	2,419,789	3,541	4.89	5.94
2024-02-21	Z	HBM	5.40	5.40	5.33	5.35	-0.055	1,337,224	2,033	4.81	5.87
2024-02-20	Z	HBM	5.45	5.505	5.37	5.40	-0.10	1,437,606	1,581	5.36	5.94
2024-02-19	Z	HBM	5.38	5.575	5.38	5.49	0.14	0	0	5.45	6.05
2024-02-16	Z	HBM	5.38	5.575	5.38	5.49	0.14	1,222,437	2,129	5.45	6.05
2024-02-15	Z	HBM	5.32	5.40	5.305	5.36	0.095	1,939,452	2,107	4.75	5.86
2024-02-14	Z	HBM	5.15	5.2875	5.08	5.27	0.19	1,814,859	2,280	4.69	5.81
2024-02-13	Z	HBM	5.06	5.12	4.94	5.09	-0.135	2,316,053	3,034	4.53	5.67
2024-02-12	Z	HBM	5.15	5.2475	5.13	5.22	0.08	1,695,271	1,902	5.01	5.69
2024-02-09	Z	HBM	5.20	5.21	5.085	5.14	-0.06	1,938,366	3,074	4.63	5.69
2024-02-08	Z	HBM	5.24	5.26	5.17	5.20	-0.105	1,399,388	1,761	4.74	5.69
2024-02-07	Z	HBM	5.37	5.37	5.23	5.30	-0.06	1,162,250	1,970	4.72	5.81
2024-02-06	Z	HBM	5.34	5.405	5.3025	5.36	0.025	1,106,414	1,339	4.72	5.91
2024-02-05	Z	HBM	5.44	5.45	5.225	5.33	-0.22	1,522,580	1,963	4.73	5.95