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	HESM	35.01	35.25	34.51	34.91	-0.05	900,392	5,543	34.68	35.18
2024-04-25	Z	HESM	35.49	35.7108	34.56	34.94	-0.71	1,520,439	8,313	34.27	40.34
2024-04-24	Z	HESM	35.26	35.90	34.81	35.63	0.26	1,140,692	6,042	35.63	37.38
2024-04-23	Z	HESM	35.67	35.69	35.25	35.33	-0.30	821,145	6,023	34.63	36.03
2024-04-22	Z	HESM	35.39	35.72	35.05	35.61	0.29	932,610	4,687	34.27	36.31
2024-04-19	Z	HESM	34.92	35.74	34.92	35.33	0.471	736,386	4,343	34.27	36.03
2024-04-18	Z	HESM	34.94	35.075	34.6403	34.85	0.14	693,672	3,430	34.53	35.23
2024-04-17	Z	HESM	34.49	34.93	34.3601	34.74	0.42	599,816	5,022	34.70	35.00
2024-04-16	Z	HESM	34.58	34.67	34.07	34.32	-0.33	701,566	6,636	31.10	37.34
2024-04-15	Z	HESM	35.5391	35.6163	34.63	34.655	-0.605	703,165	4,297	31.25	39.07
2024-04-12	Z	HESM	35.82	36.37	35.23	35.26	-0.53	904,170	4,933	32.10	36.00
2024-04-11	Z	HESM	35.92	35.99	35.52	35.77	0.01	642,551	3,899	32.47	39.62
2024-04-10	Z	HESM	35.93	36.04	35.72	35.74	-0.325	643,825	4,365	35.43	36.11
2024-04-09	Z	HESM	36.09	36.27	35.88	36.06	0.03	766,345	3,031	35.75	40.38
2024-04-08	Z	HESM	36.00	36.36	35.80	36.04	0.305	969,249	4,080	35.80	36.36
2024-04-05	Z	HESM	36.19	36.20	35.665	35.74	-0.50	844,042	3,989	35.65	39.87
2024-04-04	Z	HESM	36.55	36.735	36.18	36.25	-0.24	534,754	3,032	32.68	40.12
2024-04-03	Z	HESM	36.24	36.84	36.225	36.48	0.41	700,711	3,375	33.33	39.66
2024-04-02	Z	HESM	36.04	36.33	35.95	36.09	0.14	599,109	3,435	33.06	39.24
2024-04-01	Z	HESM	36.09	36.21	35.915	35.95	-0.18	613,004	3,636	35.65	36.01
2024-03-29	Z	HESM	36.00	36.40	35.84	36.13	0.295	0	0	32.52	39.88
2024-03-28	Z	HESM	36.00	36.40	35.84	36.13	0.295	832,191	4,423	32.52	39.88
2024-03-27	Z	HESM	35.53	35.84	35.46	35.83	0.365	861,871	3,112	32.11	39.07
2024-03-26	Z	HESM	35.61	35.70	35.39	35.47	-0.18	337,189	2,159	33.66	39.07
2024-03-25	Z	HESM	35.73	35.95	35.57	35.64	-0.075	352,579	2,009	32.08	39.07
2024-03-22	Z	HESM	35.90	36.01	35.645	35.71	-0.11	596,485	2,706	35.27	36.13
2024-03-21	Z	HESM	35.33	35.85	35.285	35.82	0.50	480,042	2,894	35.00	38.00
2024-03-20	Z	HESM	35.28	35.4568	34.97	35.33	-0.055	585,342	3,991	35.33	35.85
2024-03-19	Z	HESM	35.35	35.56	35.21	35.38	0.0699	600,444	2,664	32.07	38.40
2024-03-18	Z	HESM	35.33	35.48	35.06	35.31	0.13	643,473	2,905	29.50	37.00
2024-03-15	Z	HESM	35.24	35.88	35.05	35.18	-0.07	4,140,376	5,102	31.10	39.24
2024-03-14	Z	HESM	35.37	35.51	34.72	35.30	-0.10	778,728	4,311	33.85	38.58
2024-03-13	Z	HESM	35.86	35.95	35.36	35.41	-0.30	952,498	4,598	35.07	35.83
2024-03-12	Z	HESM	35.77	35.94	35.50	35.72	0.22	839,885	5,975	34.59	37.00
2024-03-11	Z	HESM	35.00	35.68	34.90	35.50	0.44	1,007,385	4,495	32.75	39.51
2024-03-08	Z	HESM	34.75	35.29	34.52	35.04	0.13	778,635	4,822	33.00	56.00
2024-03-07	Z	HESM	35.15	35.37	34.87	34.90	-0.24	627,468	4,212	31.41	37.88
2024-03-06	Z	HESM	35.35	35.63	35.14	35.15	0.075	732,011	4,585	32.01	38.69
2024-03-05	Z	HESM	34.67	35.32	34.67	35.07	0.41	662,350	4,142	32.08	35.12
2024-03-04	Z	HESM	34.63	34.84	34.5773	34.67	0.03	521,155	3,926	32.50	37.99
2024-03-01	Z	HESM	34.285	34.90	34.285	34.65	0.56	420,877	2,603	30.64	38.15
2024-02-29	Z	HESM	34.04	34.435	33.985	34.09	0.135	1,067,344	4,082	30.55	37.56
2024-02-28	Z	HESM	34.03	34.39	33.91	33.98	-0.04	392,350	3,295	32.50	37.38
2024-02-27	Z	HESM	34.15	34.39	33.83	34.02	-0.18	720,367	4,981	31.10	37.72
2024-02-26	Z	HESM	34.61	34.74	33.97	34.21	-0.44	910,807	6,077	33.41	37.99
2024-02-23	Z	HESM	34.66	34.857	34.46	34.64	-0.125	649,950	4,058	30.40	38.15
2024-02-22	Z	HESM	34.15	34.86	33.92	34.75	0.57	782,418	5,007	34.36	37.99
2024-02-21	Z	HESM	33.73	34.42	33.6738	34.18	0.50	817,556	5,627	33.50	37.42
2024-02-20	Z	HESM	33.28	33.65	32.9981	33.65	0.365	979,134	4,172	29.86	34.50
2024-02-19	Z	HESM	33.19	33.44	33.04	33.28	0.06	0	0	32.21	33.47
2024-02-16	Z	HESM	33.19	33.44	33.04	33.28	0.06	753,617	3,956	32.21	33.47
2024-02-15	Z	HESM	32.73	33.25	32.73	33.22	0.50	948,871	3,700	29.86	36.36
2024-02-14	Z	HESM	32.92	33.09	32.64	32.72	-0.03	707,873	3,415	32.35	35.98
2024-02-13	Z	HESM	32.57	32.785	32.36	32.77		689,723	3,304	32.60	36.10
2024-02-12	Z	HESM	32.27	32.84	32.19	32.76	0.485	553,601	3,459	32.35	36.10
2024-02-09	Z	HESM	32.52	32.61	32.145	32.27	-0.25	778,086	4,678	32.04	32.62
2024-02-08	Z	HESM	32.46	32.705	32.41	32.52	-0.07	858,138	4,125	32.33	32.84
2024-02-07	Z	HESM	32.82	32.96	32.445	32.62	-0.0307	1,525,584	7,890	29.35	33.45
2024-02-06	Z	HESM	33.16	33.60	33.04	33.28	-1.36	3,952,456	16,467	33.17	36.36
2024-02-05	Z	HESM	34.74	34.75	34.03	34.65	0.41	935,905	4,729	30.37	33.47
2024-02-02	Z	HESM	34.05	34.42	33.715	34.23	0.055	1,199,223	6,077	20.41	34.24
2024-02-01	Z	HESM	34.16	34.55	33.81	34.18	0.37	2,161,307	12,374	33.50	39.33
2024-01-31	Z	HESM	33.33	33.85	33.12	33.81	-0.36	1,639,920	7,316	33.00	34.49
2024-01-30	Z	HESM	34.11	34.25	33.68	34.14	0.085	1,086,729	6,519	30.37	39.76
2024-01-29	Z	HESM	33.92	34.125	33.49	34.05	0.13	1,041,898	4,522	30.37	34.10