Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	HCKT	22.01	22.085	21.69	21.69	-0.43	114,293	1,279	21.29	24.21
2024-04-29	Q	HCKT	22.00	22.16	21.99	22.12	0.17	70,714	1,529	21.86	24.47
2024-04-26	Q	HCKT	21.93	22.02	21.79	21.95	0.07	67,375	1,078	21.86	24.14
2024-04-25	Q	HCKT	22.22	22.23	21.78	21.88	-0.45	101,446	1,311	21.49	26.05
2024-04-24	Q	HCKT	22.51	22.51	22.19	22.33	-0.14	67,555	1,124	22.01	25.20
2024-04-23	Q	HCKT	22.51	22.69	22.423	22.47	-0.03	66,322	1,037	22.22	24.83
2024-04-22	Q	HCKT	22.63	22.88	22.41	22.50	-0.10	101,419	1,448	22.26	24.70
2024-04-19	Q	HCKT	22.39	22.65	22.39	22.60	0.13	102,276	2,233	22.32	24.80
2024-04-18	Q	HCKT	22.47	22.74	22.38	22.47	0.03	140,141	1,486	22.25	22.69
2024-04-17	Q	HCKT	22.60	22.73	22.22	22.44	0.01	116,593	1,415	22.23	24.67
2024-04-16	Q	HCKT	22.33	22.46	22.23	22.43	0.02	100,722	1,229	22.22	25.23
2024-04-15	Q	HCKT	22.74	22.79	22.27	22.40	-0.31	69,678	1,059	22.25	24.61
2024-04-12	Q	HCKT	23.18	23.19	22.71	22.71	-0.48	56,401	906	22.52	22.93
2024-04-11	Q	HCKT	22.96	23.24	22.96	23.19	0.28	73,859	1,001	20.95	23.39
2024-04-10	Q	HCKT	23.02	23.19	22.68	22.91	-0.50	87,158	1,280	22.75	23.13
2024-04-09	Q	HCKT	23.31	23.41	23.19	23.41	0.17	74,882	893	23.17	25.92
2024-04-08	Q	HCKT	23.37	23.46	23.23	23.24	-0.08	86,290	1,146	23.20	23.51
2024-04-05	Q	HCKT	23.58	23.58	23.275	23.32	-0.29	52,868	1,151	23.20	25.61
2024-04-04	Q	HCKT	23.84	23.88	23.59	23.61	-0.03	99,287	1,148	23.48	26.13
2024-04-03	Q	HCKT	23.59	23.815	23.485	23.64	-0.02	75,148	1,279	23.48	23.95
2024-04-02	Q	HCKT	24.11	24.19	23.55	23.66	-0.52	80,105	1,717	23.51	25.98
2024-04-01	Q	HCKT	24.30	24.345	24.06	24.18	-0.12	76,501	1,136	24.10	24.41
2024-03-29	Q	HCKT	24.09	24.41	24.08	24.30	0.31	0	0	24.05	24.57
2024-03-28	Q	HCKT	24.09	24.41	24.08	24.30	0.31	137,104	1,059	24.05	24.57
2024-03-27	Q	HCKT	24.12	24.12	23.93	23.99	0.07	92,555	1,456	23.80	26.40
2024-03-26	Q	HCKT	24.20	24.23	23.89	23.92	-0.26	76,642	1,576	23.70	24.22
2024-03-25	Q	HCKT	24.24	24.40	23.86	24.18	0.12	91,200	1,460	23.94	26.58
2024-03-22	Q	HCKT	24.49	24.49	24.01	24.06	-0.36	68,144	1,351	21.74	24.31
2024-03-21	Q	HCKT	24.65	24.65	24.35	24.42	-0.02	96,405	1,381	24.29	25.13
2024-03-20	Q	HCKT	24.19	24.57	24.00	24.55	0.27	113,136	1,488	24.35	24.87
2024-03-19	Q	HCKT	23.92	24.33	23.79	24.28	0.44	80,289	1,228	23.52	26.88
2024-03-18	Q	HCKT	24.16	24.2399	23.83	23.84	-0.34	86,885	920	23.52	27.23
2024-03-15	Q	HCKT	23.94	24.355	23.85	24.18	0.10	168,740	1,192	21.86	24.44
2024-03-14	Q	HCKT	24.35	24.39	23.78	24.08	-0.38	73,639	1,099	23.78	24.27
2024-03-13	Q	HCKT	24.86	24.9199	24.39	24.46	-0.36	65,617	1,013	24.38	24.68
2024-03-12	Q	HCKT	24.67	24.87	24.5454	24.82	0.03	63,670	1,250	24.82	24.90
2024-03-11	Q	HCKT	24.67	24.79	24.42	24.79	0.09	51,464	1,155	24.35	26.00
2024-03-08	Q	HCKT	24.88	25.12	24.63	24.70	0.05	60,777	1,028	24.50	24.90
2024-03-07	Q	HCKT	24.86	24.86	24.53	24.65	0.01	58,054	1,042	24.46	24.76
2024-03-06	Q	HCKT	24.83	24.93	24.58	24.64	-0.05	72,928	1,037	24.40	26.93
2024-03-05	Q	HCKT	24.84	24.92	24.59	24.69	-0.32	88,547	1,071	22.38	24.88
2024-03-04	Q	HCKT	24.96	25.23	24.88	25.01	0.05	71,048	1,120	24.78	25.17
2024-03-01	Q	HCKT	24.91	25.102	24.51	24.95	0.23	105,671	1,392	22.60	25.03
2024-02-29	Q	HCKT	25.00	25.26	24.51	24.72	-0.27	180,035	1,510	22.43	24.93
2024-02-28	Q	HCKT	24.90	25.01	24.55	24.99	-0.09	85,883	1,114	24.00	28.98
2024-02-27	Q	HCKT	25.19	25.46	24.98	25.08	-0.05	90,842	1,263	24.97	27.45
2024-02-26	Q	HCKT	24.37	25.20	24.24	25.13	0.71	119,870	1,441	21.31	28.00
2024-02-23	Q	HCKT	24.52	24.69	24.22	24.42	0.08	97,970	1,364	24.19	24.58
2024-02-22	Q	HCKT	25.04	25.38	24.30	24.34	-0.71	148,752	1,910	24.13	24.34
2024-02-21	Q	HCKT	25.00	26.69	23.76	25.05	2.13	304,411	3,050	23.85	27.70
2024-02-20	Q	HCKT	23.12	23.35	22.87	22.92	-0.44	104,724	1,510	21.39	27.11
2024-02-19	Q	HCKT	23.80	23.8833	23.35	23.36	-0.49	0	0	21.05	23.49
2024-02-16	Q	HCKT	23.80	23.8833	23.35	23.36	-0.49	82,576	991	21.05	23.49
2024-02-15	Q	HCKT	23.58	23.95	23.53	23.85	0.45	127,585	1,707	23.63	26.09
2024-02-14	Q	HCKT	23.35	23.42	23.04	23.40	0.48	132,663	1,897	20.02	27.11
2024-02-13	Q	HCKT	23.53	23.64	22.79	22.92	-1.16	124,484	2,238	22.00	25.00
2024-02-12	Q	HCKT	23.48	24.19	23.465	24.08	0.72	105,516	1,400	23.85	24.24
2024-02-09	Q	HCKT	23.07	23.44	23.04	23.36	0.26	88,891	1,397	21.17	23.54
2024-02-08	Q	HCKT	22.44	23.10	22.44	23.10	0.66	69,886	1,012	20.94	23.19
2024-02-07	Q	HCKT	22.90	23.16	22.405	22.44	-0.47	59,200	1,115	22.24	22.62
2024-02-06	Q	HCKT	22.55	22.94	22.47	22.91	0.37	60,886	964	22.72	23.09
2024-02-05	Q	HCKT	22.66	22.66	22.38	22.54	-0.33	63,277	954	22.35	22.72
2024-02-02	Q	HCKT	23.12	23.24	22.83	22.87	-0.42	54,837	806	22.65	23.03