Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	HDSN	9.32	9.45	9.19	9.44	0.14	220,271	2,354	9.37	9.50
2024-05-16	Q	HDSN	9.23	9.37	9.21	9.30	0.08	227,725	2,525	9.21	10.14
2024-05-15	Q	HDSN	9.35	9.44	9.195	9.22	-0.07	192,966	2,249	9.21	10.09
2024-05-14	Q	HDSN	9.35	9.41	9.19	9.29	0.01	252,370	2,342	9.24	10.09
2024-05-13	Q	HDSN	9.10	9.40	9.10	9.28	0.17	342,621	3,567	9.15	10.25
2024-05-10	Q	HDSN	9.11	9.17	9.04	9.11	-0.03	330,328	2,674	9.05	9.80
2024-05-09	Q	HDSN	9.25	9.27	9.02	9.14	-0.07	400,181	4,908	9.05	9.30
2024-05-08	Q	HDSN	9.32	9.36	9.091	9.21	-0.21	335,991	3,141	9.01	9.51
2024-05-07	Q	HDSN	9.33	9.48	9.29	9.42	0.05	352,047	4,741	9.25	9.51
2024-05-06	Q	HDSN	9.19	9.55	9.19	9.37	0.24	627,593	5,410	8.70	9.76
2024-05-03	Q	HDSN	9.19	9.49	8.75	9.13	0.03	1,091,323	6,253	8.70	9.29
2024-05-02	Q	HDSN	8.27	9.155	7.90	9.10	-0.70	3,554,988	13,330	8.36	9.98
2024-05-01	Q	HDSN	9.91	10.01	9.74	9.80	-0.12	842,507	5,932	9.50	9.90
2024-04-30	Q	HDSN	10.24	10.29	9.70	9.92	-0.41	719,079	5,495	9.68	10.40
2024-04-29	Q	HDSN	10.56	10.69	10.29	10.33	-0.10	359,340	3,372	10.18	10.98
2024-04-26	Q	HDSN	10.50	10.575	10.27	10.43	-0.12	632,114	3,991	10.20	11.37
2024-04-25	Q	HDSN	10.59	10.68	10.43	10.55	-0.09	321,088	2,689	10.10	10.75
2024-04-24	Q	HDSN	10.69	10.84	10.56	10.64	-0.10	618,393	3,905	10.50	11.83
2024-04-23	Q	HDSN	10.53	10.84	10.53	10.74	0.21	288,710	2,580	9.42	10.89
2024-04-22	Q	HDSN	10.52	10.63	10.42	10.53		212,222	2,235	10.50	11.66
2024-04-19	Q	HDSN	10.46	10.7383	10.37	10.53	0.03	483,414	5,421	9.38	10.70
2024-04-18	Q	HDSN	10.49	10.77	10.43	10.50	0.05	409,478	3,695	10.45	10.80
2024-04-17	Q	HDSN	10.37	10.49	10.33	10.45	0.10	623,231	3,104	10.25	11.39
2024-04-16	Q	HDSN	10.16	10.49	10.09	10.35	0.16	422,315	3,903	10.38	10.50
2024-04-15	Q	HDSN	10.26	10.36	10.11	10.19	-0.08	328,536	2,684	9.31	10.25
2024-04-12	Q	HDSN	10.39	10.46	10.205	10.27	-0.18	305,168	3,191	10.20	10.98
2024-04-11	Q	HDSN	10.47	10.56	10.38	10.45	-0.04	324,320	3,650	10.40	11.34
2024-04-10	Q	HDSN	10.59	10.7726	10.43	10.49	-0.19	333,627	3,695	10.42	10.80
2024-04-09	Q	HDSN	10.79	10.7993	10.55	10.68	-0.11	518,960	3,784	10.63	11.92
2024-04-08	Q	HDSN	10.69	11.08	10.485	10.79	0.19	706,030	4,400	10.69	11.10
2024-04-05	Q	HDSN	10.95	11.00	10.30	10.60	-0.54	1,060,150	7,211	10.53	11.57
2024-04-04	Q	HDSN	11.38	11.49	11.05	11.14	-0.19	527,705	4,092	11.01	12.15
2024-04-03	Q	HDSN	10.86	11.44	10.82	11.33	0.39	579,609	4,352	10.16	11.80
2024-04-02	Q	HDSN	11.33	11.33	10.875	10.94	-0.39	454,996	3,649	10.90	11.99
2024-04-01	Q	HDSN	11.02	11.36	10.9218	11.33	0.32	946,510	5,274	10.90	11.80
2024-03-29	Q	HDSN	11.10	11.30	10.79	11.01	-0.13	0	0	10.81	11.80
2024-03-28	Q	HDSN	11.10	11.30	10.79	11.01	-0.13	941,847	6,421	10.81	11.80
2024-03-27	Q	HDSN	11.37	11.44	11.075	11.14	-0.18	793,855	5,032	11.07	11.80
2024-03-26	Q	HDSN	11.61	11.65	11.27	11.32	-0.27	506,108	4,301	11.25	11.39
2024-03-25	Q	HDSN	11.91	11.9221	11.52	11.59	-0.29	207,292	2,381	11.51	12.68
2024-03-22	Q	HDSN	12.00	12.08	11.58	11.88	-0.07	530,288	3,316	10.42	12.23
2024-03-21	Q	HDSN	12.04	12.10	11.86	11.95	-0.07	438,825	2,700	11.90	12.29
2024-03-20	Q	HDSN	12.16	12.22	11.91	12.02	-0.10	617,009	3,377	11.98	12.25
2024-03-19	Q	HDSN	11.70	12.12	11.70	12.12	0.41	246,594	2,730	11.90	12.29
2024-03-18	Q	HDSN	11.69	11.77	11.51	11.71		278,769	2,318	5.33	11.91
2024-03-15	Q	HDSN	11.50	11.87	11.50	11.71	0.12	605,803	4,032	11.66	11.87
2024-03-14	Q	HDSN	11.29	11.62	11.2101	11.59	0.33	405,962	3,547	11.48	11.66
2024-03-13	Q	HDSN	11.30	11.37	11.12	11.26	-0.09	389,285	3,471	11.16	11.36
2024-03-12	Q	HDSN	11.57	11.58	11.19	11.35	-0.28	482,220	3,762	11.30	11.58
2024-03-11	Q	HDSN	11.74	11.74	11.07	11.63	-0.05	644,924	5,089	11.32	12.39
2024-03-08	Q	HDSN	11.63	12.28	11.60	11.68	0.09	766,231	5,825	11.59	11.98
2024-03-07	Q	HDSN	12.48	12.6099	11.57	11.59	-2.63	2,130,554	11,683	11.20	12.00
2024-03-06	Q	HDSN	14.28	14.28	13.61	14.22	0.15	496,711	4,305	12.35	14.65
2024-03-05	Q	HDSN	14.26	14.59	14.0301	14.07	-0.20	654,795	3,844	14.00	15.73
2024-03-04	Q	HDSN	14.65	14.69	14.19	14.27	-0.29	430,713	3,538	14.10	15.00
2024-03-01	Q	HDSN	14.70	14.70	14.36	14.56	-0.09	351,303	2,803	13.04	16.45
2024-02-29	Q	HDSN	14.65	14.85	14.61	14.65	0.11	394,656	2,638	13.04	14.75
2024-02-28	Q	HDSN	14.83	14.87	14.53	14.54	-0.35	192,773	2,056	14.55	15.25
2024-02-27	Q	HDSN	15.16	15.178	14.79	14.89	-0.07	281,469	2,324	14.81	16.39
2024-02-26	Q	HDSN	14.79	15.24	14.69	14.96	0.19	300,934	2,573	14.80	16.55
2024-02-23	Q	HDSN	14.57	14.8887	14.40	14.77	0.19	202,447	1,984	13.21	14.85
2024-02-22	Q	HDSN	14.18	14.65	14.11	14.58	0.38	374,710	1,876	14.10	14.86
2024-02-21	Q	HDSN	14.28	14.3499	14.12	14.20	-0.13	220,645	2,099	14.10	16.22
2024-02-20	Q	HDSN	14.69	14.83	14.22	14.33	-0.51	480,355	3,217	14.17	14.95
2024-02-19	Q	HDSN	14.70	15.08	14.41	14.84	0.15	0	0	13.40	14.95