Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	HEINY	51.58	51.84	51.50	51.72	0.19	45,258	463	51.31	52.02
2024-05-15	Q	HEINY	51.16	51.53	50.9847	51.53	0.725	112,755	452	51.44	51.60
2024-05-14	Q	HEINY	50.908	50.9142	50.70	50.805	0.195	39,041	461	50.70	50.99
2024-05-13	Q	HEINY	50.81	50.81	50.57	50.61	0.25	45,120	413	50.22	51.13
2024-05-10	Q	HEINY	50.44	50.6273	50.35	50.36	-0.04	147,009	433	50.30	50.45
2024-05-09	Q	HEINY	50.25	50.59	50.20	50.40	0.585	103,253	524	50.35	50.61
2024-05-08	Q	HEINY	49.90	49.90	49.658	49.815	0.905	197,514	518	49.39	50.21
2024-05-07	Q	HEINY	48.5501	49.043	48.5501	48.91	0.64	93,935	474	48.51	49.12
2024-05-06	Q	HEINY	48.4555	48.69	48.22	48.27	-0.44	44,555	486	47.98	48.76
2024-05-03	Q	HEINY	48.85	48.88	48.62	48.71	0.22	39,973	402	48.71	49.18
2024-05-02	Q	HEINY	48.44	48.70	48.053	48.49	-0.28	142,085	462	48.21	48.92
2024-05-01	Q	HEINY	47.20	49.09	47.20	48.77	0.03	33,009	457	48.19	49.18
2024-04-30	Q	HEINY	48.7201	48.908	48.57	48.74	-0.34	47,995	444	48.39	49.16
2024-04-29	Q	HEINY	48.94	49.11	48.8675	49.08	0.423598	56,530	465	48.51	49.44
2024-04-26	Q	HEINY	49.08	49.4585	48.71	49.11	-0.69	42,677	459	48.22	49.51
2024-04-25	Q	HEINY	49.08	49.96	49.08	49.80	0.16	62,985	480	49.34	50.00
2024-04-24	Q	HEINY	49.15	49.71	49.08	49.64	0.61	62,642	585	49.12	49.72
2024-04-23	Q	HEINY	48.64	49.03	48.43	49.03	0.31	51,494	532	48.51	49.10
2024-04-22	Q	HEINY	48.42	48.90	48.17	48.72	0.99	75,738	640	48.39	49.00
2024-04-19	Q	HEINY	47.8075	48.00	47.618	47.73	0.57	71,685	474	47.60	48.15
2024-04-18	Q	HEINY	46.86	47.4747	46.86	47.16	0.582	201,768	653	46.65	47.48
2024-04-17	Q	HEINY	46.49	46.69	46.20	46.578	0.218	66,376	544	46.21	46.73
2024-04-16	Q	HEINY	46.101	46.41	46.04	46.36	0.10	196,059	841	46.34	46.50
2024-04-15	Q	HEINY	46.83	46.89	46.19	46.26	-0.45	305,004	639	46.01	46.73
2024-04-12	Q	HEINY	46.87	47.057	46.59	46.71	-0.66	176,561	591	46.53	46.71
2024-04-11	Q	HEINY	47.40	47.49	47.0825	47.37	-0.01	67,472	552	47.02	47.39
2024-04-10	Q	HEINY	47.41	47.45	47.14	47.38	-0.50	48,563	486	46.96	47.63
2024-04-09	Q	HEINY	47.81	47.93	47.60	47.88	0.566	69,942	504	47.41	48.10
2024-04-08	Q	HEINY	47.20	47.47	47.10	47.314	0.054	68,403	545	47.20	47.38
2024-04-05	Q	HEINY	47.17	47.36	47.00	47.26	-0.32	50,948	463	46.78	47.37
2024-04-04	Q	HEINY	48.0325	48.075	47.48	47.58	-0.16	63,306	503	47.30	48.06
2024-04-03	Q	HEINY	47.69	47.90	47.635	47.74	-0.31	80,991	441	47.54	48.11
2024-04-02	Q	HEINY	47.97	48.05	47.85	48.05	-0.16	109,974	499	47.53	48.33
2024-04-01	Q	HEINY	47.34	48.75	47.34	48.21	-0.12	72,356	519	47.72	48.70
2024-03-29	Q	HEINY	48.57	48.59	48.12	48.33	-0.42	0	0
2024-03-28	Q	HEINY	48.57	48.59	48.12	48.33	-0.42	48,595	501	48.06	48.76
2024-03-27	Q	HEINY	48.39	48.75	48.39	48.75	0.81	67,879	480	48.24	48.80
2024-03-26	Q	HEINY	47.89	48.35	47.89	47.94	0.95	86,841	570	47.84	48.49
2024-03-25	Q	HEINY	46.93	46.997	46.81	46.99	0.17	79,278	508	46.82	46.99
2024-03-22	Q	HEINY	46.62	46.87	46.5175	46.82	1.01	89,610	531	46.44	46.97
2024-03-21	Q	HEINY	45.93	46.021	45.75	45.81	-0.29	83,047	468	45.70	46.22
2024-03-20	Q	HEINY	45.77	46.12	45.6327	46.10	0.16	140,682	605	45.97	46.10
2024-03-19	Q	HEINY	45.72	46.12	45.66	45.94	0.13	80,862	581	45.54	46.12
2024-03-18	Q	HEINY	46.20	46.20	45.7817	45.81	-0.65	105,646	568	45.77	45.99
2024-03-15	Q	HEINY	46.5609	46.84	46.36	46.46	-0.31	217,370	575	46.22	46.66
2024-03-14	Q	HEINY	47.5663	47.5663	46.58	46.77	-0.91	209,265	503	46.52	47.05
2024-03-13	Q	HEINY	47.44	47.82	47.44	47.68	0.39	188,682	499	47.28	47.95
2024-03-12	Q	HEINY	47.19	47.37	47.145	47.29	0.05	48,723	493	46.88	47.65
2024-03-11	Q	HEINY	47.24	47.2935	46.965	47.24	-0.04	80,130	542	46.80	47.30
2024-03-08	Q	HEINY	47.60	47.69	47.26	47.28	-0.19	78,935	542	47.27	47.44
2024-03-07	Q	HEINY	47.11	47.61	47.03	47.47	0.60	114,753	493	47.44	47.89
2024-03-06	Q	HEINY	47.05	47.28	46.86	46.87	0.12	88,171	487	46.70	47.33
2024-03-05	Q	HEINY	46.778	47.00	46.65	46.75	-0.49	42,753	441	46.50	47.00
2024-03-04	Q	HEINY	46.85	47.26	46.64	47.24	0.91	97,202	546	47.13	47.27
2024-03-01	Q	HEINY	46.00	46.34	45.84	46.31	0.14	285,743	642	46.13	46.38
2024-02-29	Q	HEINY	46.35	46.55	46.08	46.17	-0.76	75,331	570	46.07	46.62
2024-02-28	Q	HEINY	46.98	46.99	46.77	46.93	-0.54	74,705	590	46.50	46.93
2024-02-27	Q	HEINY	47.31	47.62	47.20	47.47	0.34	217,538	629	47.35	47.53
2024-02-26	Q	HEINY	47.30	47.34	47.05	47.13	-0.94	65,319	433	46.86	47.58
2024-02-23	Q	HEINY	48.0499	48.24	47.9915	48.07	-0.17	109,963	529	48.03	48.30
2024-02-22	Q	HEINY	48.45	48.45	48.11	48.24	0.56	45,955	395	47.90	48.60
2024-02-21	Q	HEINY	47.66	47.71	47.50	47.68	0.17	83,710	431	47.19	48.09
2024-02-20	Q	HEINY	47.56	47.92	47.44	47.51	-0.4529	245,868	606	47.42	47.54
2024-02-19	Q	HEINY	47.98	48.16	47.7452	47.9629	0.0029	0	0