Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	HCSG	12.44	12.52	10.87	11.22	-0.73	966,536	6,929	11.18	12.65
2024-04-23	Q	HCSG	11.88	11.985	11.71	11.95	0.13	316,983	3,326	11.00	15.19
2024-04-22	Q	HCSG	11.98	12.00	11.81	11.83	-0.11	376,246	4,648	10.38	12.32
2024-04-19	Q	HCSG	11.61	11.955	11.61	11.94	0.24	468,547	4,987	10.70	15.19
2024-04-18	Q	HCSG	11.63	11.78	11.57	11.70	0.12	369,575	3,901	10.19	12.00
2024-04-17	Q	HCSG	11.63	11.84	11.57	11.58	-0.02	381,135	3,697	10.70	12.85
2024-04-16	Q	HCSG	11.46	11.665	11.37	11.60	0.06	325,271	3,829	11.37	12.86
2024-04-15	Q	HCSG	11.62	11.70	11.47	11.54	-0.09	415,847	3,711	10.16	11.85
2024-04-12	Q	HCSG	11.78	11.84	11.55	11.63	-0.21	261,194	3,055	10.25	12.10
2024-04-11	Q	HCSG	11.87	11.92	11.705	11.84	-0.03	360,764	3,605	10.17	13.26
2024-04-10	Q	HCSG	11.92	12.06	11.80	11.87	-0.39	477,306	4,448	11.80	12.32
2024-04-09	Q	HCSG	12.19	12.295	12.095	12.26	0.06	386,237	4,212	12.00	13.56
2024-04-08	Q	HCSG	12.29	12.32	12.155	12.20	-0.01	544,450	3,361	12.15	12.50
2024-04-05	Q	HCSG	12.22	12.31	12.07	12.21	-0.07	201,513	3,085	11.00	13.61
2024-04-04	Q	HCSG	12.47	12.62	12.23	12.28	-0.11	290,804	3,404	12.00	13.65
2024-04-03	Q	HCSG	12.18	12.43	12.0694	12.39	0.09	362,462	4,189	10.98	12.50
2024-04-02	Q	HCSG	12.34	12.40	12.12	12.30	-0.19	476,213	3,619	10.98	12.56
2024-04-01	Q	HCSG	12.51	12.55	12.305	12.49	0.01	429,627	3,249	12.24	12.55
2024-03-29	Q	HCSG	12.53	12.62	12.455	12.48	-0.05	0	0	11.22	12.61
2024-03-28	Q	HCSG	12.53	12.62	12.455	12.48	-0.05	398,437	2,932	11.22	12.61
2024-03-27	Q	HCSG	12.21	12.53	12.185	12.53	0.38	252,036	2,940	11.23	13.07
2024-03-26	Q	HCSG	12.15	12.28	12.09	12.15		317,805	2,835	10.91	13.00
2024-03-25	Q	HCSG	12.22	12.29	12.14	12.15	-0.02	247,293	2,808	12.00	13.28
2024-03-22	Q	HCSG	12.43	12.48	12.16	12.17	-0.21	254,963	3,024	12.00	13.51
2024-03-21	Q	HCSG	12.43	12.51	12.365	12.38		504,359	3,241	12.00	12.68
2024-03-20	Q	HCSG	12.32	12.425	12.22	12.38	0.02	299,582	3,622	12.00	13.00
2024-03-19	Q	HCSG	12.02	12.40	12.02	12.36	0.34	372,021	3,466	10.85	13.50
2024-03-18	Q	HCSG	12.04	12.12	11.975	12.02	-0.08	483,802	3,260	11.80	13.65
2024-03-15	Q	HCSG	12.04	12.31	12.025	12.10	-0.02	1,143,817	3,732	11.00	13.56
2024-03-14	Q	HCSG	12.09	12.19	12.01	12.12	-0.04	383,970	4,512	11.00	13.56
2024-03-13	Q	HCSG	12.24	12.44	12.14	12.16	-0.14	371,091	2,649	11.00	12.50
2024-03-12	Q	HCSG	12.41	12.46	12.25	12.30	-0.14	274,980	2,547	12.18	12.50
2024-03-11	Q	HCSG	12.60	12.67	12.33	12.44	-0.33	356,927	3,220	10.80	12.75
2024-03-08	Q	HCSG	12.80	12.98	12.715	12.77	0.09	373,777	4,053	11.11	13.00
2024-03-07	Q	HCSG	12.89	13.00	12.63	12.68	-0.13	438,328	3,994	11.21	14.11
2024-03-06	Q	HCSG	12.69	12.87	12.61	12.81	0.14	485,409	3,326	12.15	14.01
2024-03-05	Q	HCSG	12.60	12.77	12.56	12.67	-0.01	548,134	3,979	11.26	13.07
2024-03-04	Q	HCSG	12.78	12.85	12.515	12.68	-0.16	592,486	3,491	10.98	13.00
2024-03-01	Q	HCSG	12.72	12.87	12.541	12.85	0.09	637,245	3,967	10.80	13.00
2024-02-29	Q	HCSG	12.88	12.91	12.50	12.76	0.07	1,068,954	3,516	10.80	13.00
2024-02-28	Q	HCSG	12.48	12.74	12.40	12.69	0.14	699,352	3,951	11.13	13.00
2024-02-27	Q	HCSG	12.48	12.60	12.43	12.55	0.09	401,684	3,549	10.81	13.50
2024-02-26	Q	HCSG	12.27	12.67	12.17	12.46	0.18	642,390	4,475	10.80	13.07
2024-02-23	Q	HCSG	12.18	12.29	11.965	12.28	0.08	532,815	4,507	11.97	13.00
2024-02-22	Q	HCSG	12.03	12.225	11.945	12.20	0.09	718,325	5,821	11.00	13.00
2024-02-21	Q	HCSG	12.03	12.135	11.90	12.11	0.02	553,375	4,744	11.00	13.89
2024-02-20	Q	HCSG	12.04	12.28	11.86	12.09	-0.08	752,936	5,577	11.00	13.00
2024-02-19	Q	HCSG	12.41	12.625	12.12	12.17	-0.25	0	0	10.80	12.75
2024-02-16	Q	HCSG	12.41	12.625	12.12	12.17	-0.25	927,819	6,322	10.80	12.75
2024-02-15	Q	HCSG	12.46	12.50	12.065	12.42	0.39	1,085,671	7,215	12.20	13.92
2024-02-14	Q	HCSG	11.90	12.115	10.6596	12.03	2.57	1,775,920	9,869	11.30	12.10
2024-02-13	Q	HCSG	9.48	9.59	9.34	9.46	-0.24	861,671	4,972	9.65	10.50
2024-02-12	Q	HCSG	9.46	9.785	9.4548	9.70	0.26	657,673	3,406	9.17	10.00
2024-02-09	Q	HCSG	9.38	9.49	9.27	9.44	0.07	879,609	3,579	3.78	9.53
2024-02-08	Q	HCSG	9.16	9.38	9.08	9.37	0.22	404,755	2,813	9.05	10.69
2024-02-07	Q	HCSG	9.20	9.21	9.06	9.15	-0.05	379,323	2,728	9.05	10.28
2024-02-06	Q	HCSG	9.05	9.36	9.04	9.20	0.19	588,655	3,605	3.68	9.42
2024-02-05	Q	HCSG	9.19	9.27	8.9799	9.01	-0.30	675,042	2,713	8.98	10.75
2024-02-02	Q	HCSG	9.47	9.63	9.28	9.31	-0.28	549,065	2,704	9.32	10.49
2024-02-01	Q	HCSG	9.47	9.635	9.315	9.59	0.15	509,729	3,529	9.00	10.69
2024-01-31	Q	HCSG	9.75	9.84	9.44	9.44	-0.27	493,771	3,416	9.40	10.74
2024-01-30	Q	HCSG	9.79	9.81	9.70	9.71	-0.09	400,639	3,335	3.89	10.49
2024-01-29	Q	HCSG	9.74	9.81	9.61	9.80	0.05	370,477	2,554	9.53	11.38
2024-01-26	Q	HCSG	9.73	9.80	9.56	9.75	0.13	523,019	3,087	8.63	10.84