Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	HEI	212.85	213.63	211.12	212.66	1.29	590,282	7,936	194.20	223.86
2024-05-03	Z	HEI	212.06	212.45	209.15	211.36	1.3034	287,137	5,121	212.00	214.01
2024-05-02	Z	HEI	209.80	210.77	207.50	210.04	1.92	278,450	6,313	178.33	214.01
2024-05-01	Z	HEI	206.62	209.07	206.62	208.07	0.65	293,600	6,798	205.34	226.63
2024-04-30	Z	HEI	206.80	207.935	205.815	207.40	-0.19	398,709	6,796	205.34	211.80
2024-04-29	Z	HEI	206.51	208.25	206.38	207.57	1.23	326,729	6,166	205.34	208.50
2024-04-26	Z	HEI	207.19	209.6512	206.44	206.46	-0.37	298,597	5,754	186.56	207.37
2024-04-25	Z	HEI	203.76	206.92	201.81	206.82	2.07	211,879	5,654	178.38	208.34
2024-04-24	Z	HEI	204.94	206.38	202.37	204.75	0.18	287,536	9,135	200.50	206.74
2024-04-23	Z	HEI	200.20	206.34	199.935	204.82	5.415	441,270	10,516	200.00	205.00
2024-04-22	Z	HEI	198.12	200.33	197.98	199.41	2.37	297,538	5,596	191.69	221.43
2024-04-19	Z	HEI	197.15	199.27	196.38	197.10	0.40	332,291	6,965	174.67	221.43
2024-04-18	Z	HEI	197.50	200.25	196.64	196.66	-0.90	342,611	7,961	193.72	202.54
2024-04-17	Z	HEI	199.57	199.84	195.31	197.55	-0.74	484,904	8,986	177.10	219.28
2024-04-16	Z	HEI	193.67	199.43	193.66	198.34	4.67	531,009	10,552	198.15	220.35
2024-04-15	Z	HEI	194.965	198.186	192.875	193.77	2.01	393,343	8,386	173.30	223.61
2024-04-12	Z	HEI	192.38	195.31	191.0677	191.76	-2.02	461,918	7,049	189.77	195.50
2024-04-11	Z	HEI	190.57	194.83	189.13	193.79	3.04	402,128	9,424	173.30	210.33
2024-04-10	Z	HEI	185.73	190.95	185.29	190.73	2.79	395,649	6,142	179.99	191.00
2024-04-09	Z	HEI	187.74	188.11	185.03	187.76	-0.38	326,048	4,475	168.19	208.11
2024-04-08	Z	HEI	189.35	190.425	187.97	188.18	-0.92	263,425	4,808	169.28	210.07
2024-04-05	Z	HEI	188.67	189.62	188.18	189.13	1.21	173,910	3,892	171.93	213.02
2024-04-04	Z	HEI	189.33	190.45	186.6629	187.90	0.01	206,077	4,495	184.14	207.58
2024-04-03	Z	HEI	187.20	189.28	186.99	187.95	0.25	261,064	4,952	160.96	217.04
2024-04-02	Z	HEI	187.25	187.915	185.43	187.69	-0.53	271,299	4,845	186.88	204.55
2024-04-01	Z	HEI	191.69	191.69	186.8107	188.26	-2.755	331,824	6,658	171.51	192.03
2024-03-29	Z	HEI	194.43	195.985	190.72	191.00	-3.43	0	0	190.27	191.83
2024-03-28	Z	HEI	194.43	195.985	190.72	191.00	-3.43	431,653	6,365	190.27	191.83
2024-03-27	Z	HEI	192.17	194.50	190.88	194.43	4.02	329,689	5,187	190.54	194.50
2024-03-26	Z	HEI	190.98	191.445	189.99	190.48	0.036	198,704	2,961	190.02	191.57
2024-03-25	Z	HEI	194.40	194.50	190.29	190.43	-2.98	207,153	3,771	171.93	211.16
2024-03-22	Z	HEI	191.93	193.65	190.6401	193.38	2.21	265,608	4,877	171.93	210.04
2024-03-21	Z	HEI	192.87	193.50	190.8942	191.23	-1.07	220,364	4,316	190.78	196.91
2024-03-20	Z	HEI	191.04	192.82	190.64	192.27	1.65	228,151	3,897	191.97	193.22
2024-03-19	Z	HEI	188.67	191.11	187.85	190.64	2.67	373,504	4,359	186.01	191.10
2024-03-18	Z	HEI	187.57	189.72	187.29	188.02	0.79	273,976	3,136	170.10	195.77
2024-03-15	Z	HEI	185.07	187.87	185.07	187.19	0.815	384,460	4,079	169.00	206.73
2024-03-14	Z	HEI	187.50	188.83	185.12	186.35	-1.38	295,697	5,752	185.26	209.77
2024-03-13	Z	HEI	184.51	188.27	184.46	187.79	3.24	394,612	7,042	187.36	188.68
2024-03-12	Z	HEI	183.55	185.42	182.47	184.63	1.315	923,959	10,516	184.03	185.35
2024-03-11	Z	HEI	185.94	186.38	182.95	183.28	-3.18	516,207	7,409	178.21	183.15
2024-03-08	Z	HEI	188.26	188.845	185.191	186.45	-1.90	324,702	5,307	185.79	187.11
2024-03-07	Z	HEI	190.69	191.29	188.32	188.40	-1.05	224,084	4,407	171.43	208.42
2024-03-06	Z	HEI	189.67	190.665	188.86	189.38	0.55	294,254	5,603	172.85	209.77
2024-03-05	Z	HEI	194.51	194.83	188.81	188.91	-5.29	339,263	5,739	172.10	189.53
2024-03-04	Z	HEI	194.22	195.97	193.675	194.15	0.253	303,104	5,587	190.00	216.35
2024-03-01	Z	HEI	193.14	194.19	191.555	194.05	0.65	428,791	5,507	174.08	310.35
2024-02-29	Z	HEI	190.99	194.125	189.69	193.40	3.22	625,263	9,287	176.33	194.18
2024-02-28	Z	HEI	194.49	194.7422	189.80	190.06	-3.39	699,321	8,736	182.55	193.00
2024-02-27	Z	HEI	197.84	198.32	191.45	193.52	-5.56	1,056,942	11,726	182.55	307.60
2024-02-26	Z	HEI	200.64	200.64	198.01	198.98	0.02	691,812	8,692	198.00	227.70
2024-02-23	Z	HEI	199.47	199.97	198.78	199.17	-0.27	430,644	5,875	198.48	200.00
2024-02-22	Z	HEI	194.71	199.49	194.71	199.38	4.81	439,757	6,074	198.58	199.92
2024-02-21	Z	HEI	192.36	195.16	192.36	194.61	2.23	420,320	5,172	174.41	311.79
2024-02-20	Z	HEI	192.81	193.75	192.35	192.57	-1.37	322,865	4,839	190.71	308.38
2024-02-19	Z	HEI	194.11	195.52	193.55	194.01	-0.03	0	0	176.38	194.23
2024-02-16	Z	HEI	194.11	195.52	193.55	194.01	-0.03	393,335	5,316	176.38	194.23
2024-02-15	Z	HEI	194.03	195.67	191.42	194.05	0.62	369,357	5,500	176.65	194.53
2024-02-14	Z	HEI	190.00	193.41	189.255	193.37	5.37	557,508	8,460	190.71	198.00
2024-02-13	Z	HEI	186.03	188.56	185.185	188.02	0.51	514,277	6,823	153.75	190.00
2024-02-12	Z	HEI	188.00	188.455	186.95	187.57	-0.48	231,749	3,675	153.75	192.50
2024-02-09	Z	HEI	187.47	188.16	185.88	188.06	1.42	267,047	5,187	153.75	208.95
2024-02-08	Z	HEI	190.00	190.49	185.74	186.64	-2.93	351,345	7,320	169.19	190.00
2024-02-07	Z	HEI	187.74	190.08	187.69	189.57	2.33	311,188	4,643	170.05	192.50