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	HD	331.00	335.83	330.99	335.09	3.07	2,464,999	31,139	334.90	335.80
2024-04-25	Z	HD	329.72	332.9099	326.90	331.98	-1.065	3,787,317	43,242	331.00	331.97
2024-04-24	Z	HD	337.07	337.55	331.82	333.01	-6.11	4,028,043	51,309	329.48	336.54
2024-04-23	Z	HD	338.00	340.19	336.2949	339.00	2.82	3,697,256	37,593	338.93	341.45
2024-04-22	Z	HD	338.22	339.45	333.71	336.11	0.66	3,111,686	34,874	335.34	336.48
2024-04-19	Z	HD	334.71	335.87	332.58	335.36	2.515	3,076,482	35,060	334.75	335.55
2024-04-18	Z	HD	335.65	336.95	331.325	332.89	-0.08	3,717,424	39,802	332.02	335.00
2024-04-17	Z	HD	336.78	337.25	331.9401	332.83	-2.069	4,273,814	42,817	332.60	335.73
2024-04-16	Z	HD	336.82	338.105	332.96	334.83	-3.18	4,525,476	49,250	334.80	336.00
2024-04-15	Z	HD	345.82	346.08	337.19	337.93	-4.94	4,209,165	46,161	336.80	337.93
2024-04-12	Z	HD	346.12	346.12	341.51	342.87	-4.51	3,550,286	38,179	341.45	342.00
2024-04-11	Z	HD	351.04	351.91	345.79	347.37	-3.26	4,103,835	43,224	346.96	350.70
2024-04-10	Z	HD	351.87	353.99	348.745	350.56	-11.26	4,805,135	57,541	350.14	352.50
2024-04-09	Z	HD	363.63	364.45	358.73	361.42	-1.01	3,022,765	41,385	361.11	392.56
2024-04-08	Z	HD	358.07	362.57	357.26	362.05	4.28	4,339,804	43,355	362.05	362.71
2024-04-05	Z	HD	357.68	359.33	356.0157	357.87	-0.24	3,243,450	40,623	356.80	365.49
2024-04-04	Z	HD	362.61	365.00	356.91	357.68	-2.40	4,381,534	44,050	357.51	358.80
2024-04-03	Z	HD	362.00	362.40	359.00	359.90	-2.90	4,723,076	46,420	359.25	361.00
2024-04-02	Z	HD	364.50	366.86	362.96	363.00	-5.05	4,649,854	54,847	360.57	363.21
2024-04-01	Z	HD	381.47	383.139	367.84	368.03	-15.60	4,331,541	58,135	367.13	368.02
2024-03-29	Z	HD	387.13	387.607	379.7236	383.60	-2.39	0	0	383.00	385.84
2024-03-28	Z	HD	387.13	387.607	379.7236	383.60	-2.39	4,108,271	43,695	383.00	385.84
2024-03-27	Z	HD	380.85	386.3199	380.74	385.89	6.02	2,536,655	33,271	384.36	386.07
2024-03-26	Z	HD	382.41	384.26	379.40	379.93	-3.36	2,720,262	33,661	380.00	380.90
2024-03-25	Z	HD	389.10	389.86	382.89	383.51	-6.72	2,683,608	34,306	382.30	416.99
2024-03-22	Z	HD	394.69	396.42	390.09	390.28	-5.11	2,911,025	34,309	282.21	399.58
2024-03-21	Z	HD	388.41	396.8729	388.29	395.20	10.65	4,212,198	49,822	395.30	395.87
2024-03-20	Z	HD	379.42	384.88	376.23	384.41	5.07	2,750,265	33,329	384.60	384.68
2024-03-19	Z	HD	374.89	379.46	373.13	379.41	7.365	3,493,570	31,422	379.11	380.00
2024-03-18	Z	HD	376.49	377.60	371.14	371.91	-1.26	3,455,694	33,070	371.87	372.89
2024-03-15	Z	HD	374.12	378.42	372.54	373.23	-1.9098	9,234,538	35,511	372.57	376.17
2024-03-14	Z	HD	378.00	380.20	372.17	375.27	-3.69	3,877,524	37,534	373.68	375.26
2024-03-13	Z	HD	376.03	382.71	375.78	378.99	4.33	3,761,344	38,136	379.11	382.91
2024-03-12	Z	HD	372.51	375.90	372.405	374.54	3.00	2,843,556	35,242	374.54	375.28
2024-03-11	Z	HD	371.56	372.98	368.87	371.52	-1.84	2,833,797	37,113	370.00	372.50
2024-03-08	Z	HD	375.00	376.62	372.10	373.35	-3.08	2,162,674	33,602	373.10	377.00
2024-03-07	Z	HD	377.87	380.30	375.575	376.55	-0.86	2,368,441	33,251	376.04	381.99
2024-03-06	Z	HD	378.53	379.815	375.89	377.44	1.48	2,496,181	35,711	376.34	382.00
2024-03-05	Z	HD	380.10	380.98	377.02	378.45	-1.9101	3,011,709	37,986	377.89	378.77
2024-03-04	Z	HD	382.90	384.5299	380.11	380.37	-4.011	2,618,762	39,354	380.12	384.00
2024-03-01	Z	HD	380.09	385.095	379.83	384.59	3.98	2,750,731	38,423	375.00	385.36
2024-02-29	Z	HD	378.79	381.78	378.15	380.61	2.60	4,382,822	42,965	1.00	381.94
2024-02-28	Z	HD	375.56	379.84	375.06	377.61	2.0922	2,281,966	32,579	374.02	380.00
2024-02-27	Z	HD	372.66	375.80	370.6101	375.56	3.82	2,802,725	35,811	373.51	375.19
2024-02-26	Z	HD	373.51	374.88	370.72	371.60	-0.37	2,460,935	32,964	369.01	375.00
2024-02-23	Z	HD	372.08	374.245	370.25	371.96	0.55	3,398,200	36,293	371.42	374.00
2024-02-22	Z	HD	367.44	372.96	367.15	371.34	7.00	3,387,138	41,640	369.00	372.00
2024-02-21	Z	HD	360.59	365.11	358.95	364.13	1.48	3,278,839	39,087	345.51	365.50
2024-02-20	Z	HD	355.31	365.25	354.5561	362.57	0.27	4,825,911	51,221	360.10	361.50
2024-02-19	Z	HD	360.68	363.99	359.15	362.35	1.09	0	0	351.64	362.14
2024-02-16	Z	HD	360.68	363.99	359.15	362.35	1.09	3,899,511	41,300	351.64	362.14
2024-02-15	Z	HD	358.90	361.64	356.85	361.08	2.80	2,662,152	38,956	360.28	361.70
2024-02-14	Z	HD	357.17	358.98	353.98	358.23	0.70	2,998,688	37,628	350.35	389.69
2024-02-13	Z	HD	358.47	359.43	353.88	357.59	-7.85	3,106,492	42,415	357.28	358.10
2024-02-12	Z	HD	364.22	368.72	364.05	365.45	2.51	3,119,184	38,073	361.70	365.66
2024-02-09	Z	HD	364.13	364.43	360.80	363.15	-0.63	2,389,982	31,548	362.84	363.52
2024-02-08	Z	HD	362.86	365.65	361.6485	363.72	1.14	2,521,951	30,876	360.37	363.75
2024-02-07	Z	HD	358.48	363.7266	357.72	362.69	6.50	3,272,225	39,762	362.48	362.98
2024-02-06	Z	HD	354.85	358.00	354.3001	356.25	1.17	2,045,283	26,667	355.53	356.95
2024-02-05	Z	HD	353.66	356.07	350.76	355.14	-2.21	2,654,010	37,306	354.58	355.43
2024-02-02	Z	HD	354.18	359.55	350.02	357.23	-2.75	3,697,768	45,790	356.63	405.71
2024-02-01	Z	HD	353.40	360.14	352.32	360.07	7.065	2,439,143	33,051	360.01	360.69
2024-01-31	Z	HD	357.92	358.982	352.35	352.96	-4.115	3,377,594	40,031	353.00	361.20
2024-01-30	Z	HD	354.50	358.93	354.04	357.10	1.24	2,336,395	34,728	356.00	363.46
2024-01-29	Z	HD	355.15	356.37	353.0101	355.70	0.47	2,731,962	37,763	355.25	355.94