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	Z	HES	160.37	163.11	159.03	162.53	1.15	1,933,040	17,964	160.00	176.42
2024-04-25	Z	HES	160.00	161.969	158.41	161.45	2.40	2,414,128	22,922	146.33	169.00
2024-04-24	Z	HES	156.13	159.22	155.98	159.13	2.26	2,363,538	16,396	144.40	159.18
2024-04-23	Z	HES	155.99	157.47	155.07	156.94	0.73	2,446,318	13,712	155.47	158.44
2024-04-22	Z	HES	153.68	157.25	151.9075	156.23	1.89	1,810,794	14,678	156.20	157.84
2024-04-19	Z	HES	152.18	154.71	152.18	154.35	2.64	2,551,024	18,207	150.76	160.00
2024-04-18	Z	HES	151.70	152.19	150.54	151.78	1.07	1,002,780	11,779	151.00	152.01
2024-04-17	Z	HES	150.26	152.28	149.99	150.80	0.54	1,280,663	12,066	148.00	153.94
2024-04-16	Z	HES	151.54	152.265	149.615	150.26	-1.36	1,229,522	11,216	148.90	152.58
2024-04-15	Z	HES	154.35	155.41	151.46	151.61	-1.60	1,717,952	14,688	151.62	155.25
2024-04-12	Z	HES	158.91	159.2399	152.46	153.21	-4.33	2,732,011	24,420	153.21	155.28
2024-04-11	Z	HES	158.21	158.50	154.93	157.64	-0.35	1,082,582	12,089	144.17	165.00
2024-04-10	Z	HES	155.88	158.14	155.66	157.99	1.71	1,618,535	13,752	156.99	157.95
2024-04-09	Z	HES	156.60	157.0875	154.82	156.34	0.59	1,468,862	13,881	142.98	156.95
2024-04-08	Z	HES	157.95	158.29	155.77	155.77	-1.644	1,784,288	14,698	155.39	156.58
2024-04-05	Z	HES	156.57	157.735	155.32	157.45	1.29	2,037,190	17,767	156.34	159.99
2024-04-04	Z	HES	156.24	157.88	155.53	156.12	-0.09	2,805,473	20,462	156.21	170.31
2024-04-03	Z	HES	156.28	156.45	155.03	156.18	0.66	1,639,433	12,585	137.18	157.19
2024-04-02	Z	HES	156.33	156.75	153.96	155.51	0.81	1,457,131	12,998	142.64	158.34
2024-04-01	Z	HES	153.05	154.94	151.5882	154.78	2.11	1,745,715	13,239	153.84	154.78
2024-03-29	Z	HES	151.69	152.88	150.91	152.64	2.14	0	0	151.69	152.64
2024-03-28	Z	HES	151.69	152.88	150.91	152.64	2.14	2,443,771	19,900	151.69	152.64
2024-03-27	Z	HES	149.48	150.84	149.31	150.55	0.95	2,132,567	16,789	150.55	151.65
2024-03-26	Z	HES	151.81	152.18	149.51	149.60	-1.78	2,314,012	14,456	149.00	151.52
2024-03-25	Z	HES	150.51	152.43	150.30	151.38	1.77	1,165,574	11,031	151.38	167.68
2024-03-22	Z	HES	149.49	150.15	149.01	149.63	0.32	2,708,573	14,658	147.57	149.90
2024-03-21	Z	HES	149.39	150.4527	148.81	149.34		2,435,469	15,146	148.76	150.98
2024-03-20	Z	HES	151.46	151.46	148.8775	149.33	-2.64	3,852,120	21,127	149.34	150.43
2024-03-19	Z	HES	150.88	152.04	149.98	151.99	1.778	1,720,080	13,818	138.21	153.68
2024-03-18	Z	HES	151.17	152.13	149.955	150.20	-0.65	2,559,510	20,498	150.20	152.77
2024-03-15	Z	HES	149.85	151.74	148.82	150.86	0.6875	3,400,544	18,281	149.06	163.75
2024-03-14	Z	HES	149.49	150.71	148.08	150.66	1.72	1,741,870	14,794	140.24	151.05
2024-03-13	Z	HES	148.38	150.00	148.045	148.97	2.37	2,034,936	17,169	148.47	149.84
2024-03-12	Z	HES	146.86	148.03	145.47	146.63	-0.32	2,113,893	14,749	146.60	150.81
2024-03-11	Z	HES	144.66	147.02	144.36	146.96	2.14	2,433,200	17,669	147.00	147.98
2024-03-08	Z	HES	144.16	144.92	143.465	144.88	0.57	2,558,439	15,730	137.00	157.60
2024-03-07	Z	HES	143.34	145.47	143.17	144.33	1.34	4,247,499	23,510	143.98	157.34
2024-03-06	Z	HES	147.46	148.35	142.7364	143.02	-3.37	8,104,559	52,165	142.50	145.75
2024-03-05	Z	HES	145.80	147.39	144.9824	146.36	0.75	2,461,533	19,628	146.36	151.01
2024-03-04	Z	HES	148.22	148.345	144.39	145.61	-2.60	3,436,047	30,368	144.00	145.61
2024-03-01	Z	HES	146.84	149.10	146.24	148.16	2.41	3,570,164	25,988	144.00	156.00
2024-02-29	Z	HES	145.97	146.885	145.1701	145.75	0.35	3,878,552	32,366	145.03	147.10
2024-02-28	Z	HES	144.77	147.305	144.70	145.40	0.095	2,819,034	28,214	144.74	157.00
2024-02-27	Z	HES	146.88	148.15	143.70	145.32	-4.64	7,257,643	70,860	145.27	146.78
2024-02-26	Z	HES	149.40	150.66	148.43	149.96	0.77	3,560,122	23,031	144.70	145.24
2024-02-23	Z	HES	148.14	149.725	147.32	149.11	-0.589	3,187,709	19,427	147.00	160.92
2024-02-22	Z	HES	147.83	150.90	147.2701	149.64	1.15	2,155,268	16,460	144.00	160.92
2024-02-21	Z	HES	147.45	149.56	147.35	148.50	1.77	3,084,804	20,405	146.89	157.00
2024-02-20	Z	HES	148.48	148.925	146.68	146.68	-1.72	3,138,650	16,219	146.01	150.00
2024-02-19	Z	HES	148.77	150.00	148.08	148.43	0.439	0	0	147.72	159.50
2024-02-16	Z	HES	148.77	150.00	148.08	148.43	0.439	1,979,325	15,488	147.72	159.50
2024-02-15	Z	HES	142.72	148.84	142.49	147.99	5.25	1,813,523	13,765	146.60	149.31
2024-02-14	Z	HES	143.95	144.73	142.02	142.73	-0.23	2,503,325	16,923	142.73	144.38
2024-02-13	Z	HES	143.81	144.185	141.72	142.99	-0.5041	2,313,210	16,816	142.99	143.65
2024-02-12	Z	HES	142.76	144.275	142.345	143.51	1.475	2,306,113	17,673	143.51	146.95
2024-02-09	Z	HES	146.12	147.65	142.00	142.07	-4.23	4,570,801	39,932	141.51	155.06
2024-02-08	Z	HES	145.16	146.93	143.26	146.27	1.13	3,153,834	22,425	144.34	147.00
2024-02-07	Z	HES	146.16	147.32	144.67	145.20	-0.84	2,154,340	17,002	141.24	146.56
2024-02-06	Z	HES	145.63	147.315	145.02	146.05	0.65	2,155,245	16,323	137.18	147.50
2024-02-05	Z	HES	145.05	147.06	144.1901	145.46	-0.50	2,958,661	22,437	141.52	147.00
2024-02-02	Z	HES	143.57	146.73	142.89	145.96	4.50	2,540,548	21,011	145.12	176.00
2024-02-01	Z	HES	140.29	142.27	139.77	141.50	1.03	2,577,833	17,336	140.53	142.01
2024-01-31	Z	HES	142.82	144.075	140.49	140.53	-3.01	2,771,756	19,191	138.00	143.00
2024-01-30	Z	HES	141.56	144.48	141.505	143.52	0.52	4,270,492	24,060	141.57	145.00
2024-01-29	Z	HES	143.98	144.32	141.78	142.95	-1.31	3,497,883	21,408	130.73	156.29