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	Q	HEES	58.64	59.5874	58.40	58.65	0.08	141,324	2,190	58.06	59.32
2024-04-25	Q	HEES	58.05	59.10	56.56	58.57	-0.01	204,018	2,956	57.75	65.10
2024-04-24	Q	HEES	58.49	59.34	57.63	58.58	-0.09	185,386	3,146	58.17	59.98
2024-04-23	Q	HEES	57.59	59.19	57.335	58.67	1.42	224,854	2,940	50.79	67.48
2024-04-22	Q	HEES	58.62	58.62	57.16	57.25	-1.04	264,736	3,249	45.00	67.48
2024-04-19	Q	HEES	57.49	58.78	57.49	58.29	0.27	288,354	3,341	57.61	63.59
2024-04-18	Q	HEES	59.15	59.8804	57.97	58.02	-0.76	194,965	3,749	57.32	58.57
2024-04-17	Q	HEES	60.65	60.95	58.72	58.78	-1.67	153,349	2,366	58.60	64.54
2024-04-16	Q	HEES	60.45	60.74	59.35	60.45	-0.73	245,285	2,827	59.97	66.50
2024-04-15	Q	HEES	62.73	63.08	60.71	61.20	-0.79	155,346	2,712	60.53	67.11
2024-04-12	Q	HEES	62.65	63.38	61.5034	61.99	-1.36	117,807	1,860	61.27	62.56
2024-04-11	Q	HEES	63.61	63.61	62.07	63.35	0.27	173,075	3,007	62.72	69.51
2024-04-10	Q	HEES	63.24	64.22	62.60	63.08	-2.21	166,925	2,661	62.33	63.63
2024-04-09	Q	HEES	65.80	66.145	63.76	65.29	-0.16	271,090	3,215	64.67	71.65
2024-04-08	Q	HEES	66.10	66.175	65.10	65.45	-0.16	175,024	3,304	65.10	65.86
2024-04-05	Q	HEES	63.51	65.70	63.21	65.61	2.22	163,702	3,028	65.13	71.95
2024-04-04	Q	HEES	64.87	65.095	63.16	63.39	-0.42	232,321	2,902	62.86	64.08
2024-04-03	Q	HEES	61.31	64.14	61.31	63.81	2.14	285,039	2,783	57.87	64.61
2024-04-02	Q	HEES	62.66	62.8219	61.23	61.67	-1.30	221,744	3,397	55.03	62.90
2024-04-01	Q	HEES	64.20	64.20	62.84	62.97	-1.21	150,737	1,863	62.24	63.54
2024-03-29	Q	HEES	64.33	64.975	63.76	64.18	-0.44	0	0	63.96	64.71
2024-03-28	Q	HEES	64.33	64.975	63.76	64.18	-0.44	263,072	2,139	63.96	64.71
2024-03-27	Q	HEES	63.51	64.67	63.35	64.62	1.59	140,923	2,421	59.16	65.00
2024-03-26	Q	HEES	63.00	63.71	62.62	63.03	0.41	189,654	2,721	62.93	63.79
2024-03-25	Q	HEES	63.00	63.46	62.01	62.62	-0.66	210,207	2,766	62.03	68.77
2024-03-22	Q	HEES	63.44	63.55	63.035	63.28	0.02	270,349	3,791	57.16	63.91
2024-03-21	Q	HEES	61.00	63.38	60.78	63.26	2.63	296,794	3,226	62.68	63.30
2024-03-20	Q	HEES	59.60	61.0282	59.16	60.63	1.00	222,563	2,981	60.14	61.42
2024-03-19	Q	HEES	58.49	59.88	58.49	59.63	1.04	198,158	2,474	52.86	60.00
2024-03-18	Q	HEES	57.77	58.8499	57.77	58.59	0.64	216,942	2,454	55.75	64.91
2024-03-15	Q	HEES	56.01	58.04	56.01	57.95	1.61	473,688	2,916	52.41	58.58
2024-03-14	Q	HEES	56.44	56.83	55.77	56.34	-0.57	163,636	2,843	55.78	56.78
2024-03-13	Q	HEES	56.98	57.75	56.47	56.91	-0.51	146,459	2,581	56.43	61.89
2024-03-12	Q	HEES	57.34	57.54	56.57	57.42	0.69	169,577	2,849	55.75	61.89
2024-03-11	Q	HEES	58.00	58.22	55.35	56.73	-1.71	262,206	3,631	56.74	61.96
2024-03-08	Q	HEES	59.18	60.50	58.44	58.44	0.07	170,693	2,635	58.00	61.96
2024-03-07	Q	HEES	58.68	59.24	58.00	58.37	0.35	158,076	2,765	58.12	58.89
2024-03-06	Q	HEES	58.76	59.00	57.05	58.02	-0.36	238,132	3,737	51.93	61.51
2024-03-05	Q	HEES	58.13	58.64	57.2839	58.38	-0.41	286,712	3,859	57.86	58.87
2024-03-04	Q	HEES	57.64	59.14	57.50	58.79	1.33	379,450	4,097	58.30	58.97
2024-03-01	Q	HEES	56.615	57.725	56.49	57.455	0.965	275,578	2,144	57.00	62.36
2024-02-29	Q	HEES	55.84	56.76	55.48	56.49	1.60	346,078	2,841	51.23	57.01
2024-02-28	Q	HEES	53.90	55.01	53.90	54.89	0.37	171,622	1,767	54.56	56.24
2024-02-27	Q	HEES	55.56	56.015	54.195	54.52	-0.25	247,579	2,087	54.24	59.71
2024-02-26	Q	HEES	54.34	55.23	54.0201	54.77	0.17	229,424	1,980	54.48	55.23
2024-02-23	Q	HEES	54.02	54.93	53.45	54.60	1.22	199,734	2,194	54.04	54.60
2024-02-22	Q	HEES	56.20	56.2399	52.79	53.38	-1.145	268,593	3,352	52.79	53.33
2024-02-21	Q	HEES	54.21	55.18	53.88	54.80	0.59	228,167	2,530	53.51	59.97
2024-02-20	Q	HEES	54.21	54.69	53.79	54.21	-0.96	150,911	2,321	54.30	56.25
2024-02-19	Q	HEES	55.80	56.43	55.16	55.17	-1.16	0	0	49.87	55.53
2024-02-16	Q	HEES	55.80	56.43	55.16	55.17	-1.16	144,372	2,132	49.87	55.53
2024-02-15	Q	HEES	54.47	56.40	54.47	56.33	1.79	283,509	3,221	47.11	56.99
2024-02-14	Q	HEES	53.65	54.965	53.4501	54.54	1.59	556,657	2,615	51.85	59.20
2024-02-13	Q	HEES	54.67	54.94	52.45	52.95	-4.09	412,580	4,740	51.85	57.66
2024-02-12	Q	HEES	55.47	57.09	55.47	57.04	2.03	238,188	3,129	50.00	57.66
2024-02-09	Q	HEES	54.85	55.16	54.08	55.01	0.66	111,230	2,211	49.83	55.47
2024-02-08	Q	HEES	54.39	54.82	53.93	54.35	0.26	191,547	2,915	48.70	60.25
2024-02-07	Q	HEES	54.39	54.87	53.5718	54.09	0.13	123,586	1,612	53.58	54.55
2024-02-06	Q	HEES	53.67	54.45	53.67	53.96	0.12	74,131	1,458	53.47	59.10
2024-02-05	Q	HEES	54.10	54.10	52.75	53.84	-1.00	344,229	2,282	53.50	58.97
2024-02-02	Q	HEES	53.67	55.50	53.36	54.84	0.09	121,139	2,185	48.14	56.00
2024-02-01	Q	HEES	54.19	55.04	53.2423	54.75	0.96	158,786	2,793	48.55	56.00
2024-01-31	Q	HEES	54.55	55.68	53.69	53.79	-0.61	380,608	4,199	53.46	58.81
2024-01-30	Q	HEES	53.48	54.72	53.44	54.40	0.45	211,910	3,031	48.43	54.95
2024-01-29	Q	HEES	52.73	53.95	52.68	53.95	0.95	128,061	2,146	53.48	59.11