Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	HE	10.28	10.49	10.16	10.44	0.30	1,732,336	10,042	9.94	10.70
2024-05-02	Z	HE	10.35	10.39	10.06	10.14	-0.10	2,028,162	14,017	10.19	11.16
2024-05-01	Z	HE	9.83	10.3575	9.77	10.24	0.37	3,442,657	12,600	9.66	10.27
2024-04-30	Z	HE	9.89	10.08	9.77	9.85	-0.18	2,240,744	10,037	9.85	10.15
2024-04-29	Z	HE	9.95	10.15	9.93	10.03	0.15	3,326,018	15,757	9.50	13.86
2024-04-26	Z	HE	10.39	10.39	9.44	9.88	-0.62	5,652,826	21,924	9.01	10.00
2024-04-25	Z	HE	10.84	11.07	10.32	10.50	-0.39	3,515,873	13,657	10.01	11.13
2024-04-24	Z	HE	10.90	10.97	10.73	10.88	-0.075	1,461,800	8,322	10.75	11.90
2024-04-23	Z	HE	10.77	11.085	10.71	10.95	0.115	1,491,451	12,178	10.53	13.25
2024-04-22	Z	HE	10.91	10.99	10.67	10.83	-0.08	2,414,571	12,231	9.89	11.72
2024-04-19	Z	HE	10.25	10.98	10.20	10.91	0.71	3,160,096	12,411	9.79	11.00
2024-04-18	Z	HE	9.89	10.24	9.81	10.21	0.45	3,737,514	15,696	9.80	11.00
2024-04-17	Z	HE	9.58	9.92	9.26	9.77	0.26	4,624,664	18,745	8.95	9.89
2024-04-16	Z	HE	10.61	10.61	8.74	9.52	-1.14	12,207,976	35,395	9.51	9.80
2024-04-15	Z	HE	10.72	10.819	10.585	10.67	-0.01	1,369,315	7,533	10.54	10.67
2024-04-12	Z	HE	10.79	10.9705	10.635	10.68	-0.13	1,635,402	8,536	10.61	11.24
2024-04-11	Z	HE	10.93	10.965	10.55	10.80	0.015	1,636,643	8,583	10.40	11.76
2024-04-10	Z	HE	10.95	10.97	10.7599	10.78	-0.40	2,811,525	11,910	10.75	11.73
2024-04-09	Z	HE	11.15	11.405	11.11	11.18	0.115	1,379,772	6,915	11.13	12.37
2024-04-08	Z	HE	10.92	11.13	10.845	11.07	0.165	1,833,491	8,109	10.88	11.27
2024-04-05	Z	HE	10.94	10.985	10.78	10.91	-0.135	2,757,156	7,283	10.82	11.71
2024-04-04	Z	HE	11.15	11.19	10.98	11.04	-0.01	1,350,147	5,339	10.80	12.02
2024-04-03	Z	HE	11.01	11.06	10.865	11.05	0.04	1,315,375	10,569	10.01	11.99
2024-04-02	Z	HE	11.01	11.175	10.9025	11.01	-0.09	1,623,392	13,053	10.93	11.02
2024-04-01	Z	HE	11.27	11.27	10.8924	11.10	-0.17	1,455,379	8,372	10.72	12.00
2024-03-29	Z	HE	10.97	11.32	10.90	11.27	0.28	0	0	11.00	11.85
2024-03-28	Z	HE	10.97	11.32	10.90	11.27	0.28	2,098,441	8,291	11.00	11.85
2024-03-27	Z	HE	10.92	11.09	10.91	10.99	0.12	2,006,138	7,185	10.62	11.00
2024-03-26	Z	HE	11.03	11.10	10.83	10.86	-0.145	1,564,644	6,657	10.80	10.96
2024-03-25	Z	HE	11.09	11.15	10.94	11.00	-0.04	1,265,552	6,516	10.90	12.02
2024-03-22	Z	HE	11.54	11.71	10.93	11.04	-0.45	2,395,267	9,942	11.04	11.20
2024-03-21	Z	HE	11.40	11.71	11.31	11.49	0.08	1,549,905	8,676	11.28	11.54
2024-03-20	Z	HE	10.92	11.47	10.87	11.40	0.41	1,821,949	9,005	11.08	11.40
2024-03-19	Z	HE	10.87	11.00	10.73	10.98	0.075	1,744,683	7,175	10.90	11.92
2024-03-18	Z	HE	11.07	11.10	10.83	10.91	-0.255	1,892,468	9,099	10.91	10.97
2024-03-15	Z	HE	11.08	11.35	11.02	11.16	0.135	3,322,595	8,305	11.17	11.57
2024-03-14	Z	HE	11.12	11.14	10.77	11.03	-0.12	2,797,584	10,422	11.00	11.71
2024-03-13	Z	HE	11.30	11.42	11.13	11.16	-0.13	1,972,974	7,978	11.11	12.01
2024-03-12	Z	HE	11.62	11.64	11.16	11.27	-0.46	3,302,380	10,905	11.16	11.49
2024-03-11	Z	HE	11.85	11.95	11.645	11.73	-0.08	1,739,840	7,443	11.73	12.01
2024-03-08	Z	HE	11.78	11.90	11.66	11.82	0.075	2,680,657	7,777	11.60	12.01
2024-03-07	Z	HE	11.57	11.76	11.53	11.75	0.30	1,529,949	7,273	11.36	11.99
2024-03-06	Z	HE	11.80	11.80	11.35	11.45	-0.165	1,982,785	8,697	11.44	12.13
2024-03-05	Z	HE	11.48	11.955	11.46	11.62	0.19	2,650,753	10,155	10.41	11.98
2024-03-04	Z	HE	11.95	12.00	11.43	11.44	-0.52	2,777,768	13,075	11.42	11.75
2024-03-01	Z	HE	12.19	12.1999	11.83	11.955	-0.225	3,693,477	11,434	11.91	13.05
2024-02-29	Z	HE	12.45	12.57	12.16	12.18	-0.17	2,295,417	7,024	12.18	13.43
2024-02-28	Z	HE	12.49	12.595	12.30	12.34	-0.235	1,975,984	7,340	12.30	13.42
2024-02-27	Z	HE	12.44	12.59	12.31	12.58	0.335	1,611,248	6,421	11.46	13.16
2024-02-26	Z	HE	12.60	12.62	12.22	12.25	-0.42	2,688,241	9,764	12.20	14.16
2024-02-23	Z	HE	12.68	12.82	12.61	12.66	-0.09	1,497,969	7,410	12.00	13.15
2024-02-22	Z	HE	13.00	13.00	12.60	12.75	-0.36	2,681,789	10,178	12.60	13.02
2024-02-21	Z	HE	13.30	13.315	13.10	13.11	-0.18	1,696,882	6,328	11.99	14.35
2024-02-20	Z	HE	13.04	13.30	13.00	13.29	0.20	3,066,460	6,891	12.70	13.26
2024-02-19	Z	HE	13.15	13.25	12.965	13.10	-0.11	0	0	11.50	13.46
2024-02-16	Z	HE	13.15	13.25	12.965	13.10	-0.11	1,823,260	8,219	11.50	13.46
2024-02-15	Z	HE	12.69	13.28	12.68	13.22	0.74	4,245,762	17,237	12.11	13.76
2024-02-14	Z	HE	13.06	13.10	12.15	12.47	-0.635	5,243,074	19,657	12.50	13.16
2024-02-13	Z	HE	13.52	13.5699	12.905	13.11	-0.54	2,444,068	11,149	12.95	13.83
2024-02-12	Z	HE	13.05	13.895	13.05	13.65	0.55	2,291,018	9,693	13.00	14.16
2024-02-09	Z	HE	13.04	13.13	12.92	13.09	0.025	1,343,286	6,653	11.94	14.35
2024-02-08	Z	HE	13.09	13.1401	12.89	13.07	-0.04	1,522,817	7,977	12.94	14.20
2024-02-07	Z	HE	13.31	13.39	13.06	13.11	-0.14	1,162,231	6,426	12.11	14.32
2024-02-06	Z	HE	12.95	13.2999	12.77	13.25	0.285	1,352,690	6,565	13.08	13.46
2024-02-05	Z	HE	13.17	13.245	12.96	12.97	-0.41	1,757,633	8,569	12.90	14.20