Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	X	HF	21.698	21.698	21.698	21.698	0.2217	4	2	10.88	32.62
2024-04-29	X	HF	21.8681	21.8681	21.8681	21.8681	0.2641	7	1	10.92	32.76
2024-04-26	X	HF	21.8257	21.8257	21.8257	21.8257	0.363	1	1	10.91	32.71
2024-04-25	X	HF				21.7268				10.85	32.53
2024-04-24	X	HF				21.7867				10.88	32.64
2024-04-23	X	HF				21.7712				10.88	32.62
2024-04-22	X	HF	21.6411	21.6411	21.6411	21.6411	0.5418	1	1	10.82	32.46
2024-04-19	X	HF	21.548	21.548	21.548	21.548	0.4865	1	1	10.79	32.37
2024-04-18	X	HF	21.6033	21.6033	21.6033	21.6033	0.4503	40	3	10.82	32.46
2024-04-17	X	HF				21.6395				22.78	32.47
2024-04-16	X	HF	21.72	21.72	21.6968	21.6968	0.3663	374	1	10.86	32.58
2024-04-15	X	HF	21.84	21.84	21.84	21.84		6	3	10.88	32.62
2024-04-12	X	HF				21.84				10.93	32.77
2024-04-11	X	HF	22.0334	22.0334	22.0334	22.0334	0.1251	15	4	11.01	33.03
2024-04-10	X	HF	22.00	22.00	21.9647	21.9647	0.0049	0	0	10.98	32.92
2024-04-09	X	HF	22.10	22.10	22.0849	22.0849	0.0197	196	3	11.03	33.07
2024-04-08	X	HF	22.13	22.13	22.0701	22.0701	0.0236	0	0	11.04	33.09
2024-04-05	X	HF	22.0662	22.0662	22.0662	22.0662	0.1344	12	5	11.03	33.07
2024-04-04	X	HF	22.0898	22.0898	21.9554	21.9554	0.0016	163	4	11.00	33.00
2024-04-03	X	HF	22.0882	22.0882	22.0882	22.0882	0.062	1	1	11.04	33.12
2024-04-02	X	HF	22.0679	22.0679	22.0679	22.0679	-0.0477	20	2	11.03	33.09
2024-04-01	X	HF	22.1776	22.1776	22.1776	22.1776	-0.1034	17	1	11.10	33.30
2024-03-29	X	HF				22.2333				11.10	33.30
2024-03-28	X	HF	22.2333	22.2333	22.2333	22.2333	-0.0685	184	1	11.10	33.30
2024-03-27	X	HF	22.1984	22.1984	22.1984	22.1984	0.0574	136	2	11.07	33.19
2024-03-26	X	HF	22.1299	22.1299	22.0725	22.0725	0.0441	286	2	11.05	33.15
2024-03-25	X	HF	22.0858	22.0858	22.0858	22.0858	-0.2577	4	2	11.07	33.20
2024-03-22	X	HF	22.1378	22.1378	22.1378	22.1378	-0.3014	265	3	11.09	33.25
2024-03-21	X	HF				22.1815				11.09	33.27
2024-03-20	X	HF	22.1019	22.1019	22.1019	22.1019	-0.1026	39	4	11.04	33.10
2024-03-19	X	HF	21.9827	21.9827	21.9827	21.9827	-0.0276	105	2	10.98	32.92
2024-03-18	X	HF	21.97	21.97	21.9077	21.9077	0.0218	1,102	2	10.96	32.88
2024-03-15	X	HF	21.88	21.9034	21.8583	21.8583	-0.0652	1,626	4	10.95	32.83
2024-03-14	X	HF	21.9999	21.9999	21.9453	21.9453	-0.0422	210	5	10.96	32.88
2024-03-13	X	HF	22.0421	22.0421	22.0421	22.0421	-0.0506	17	7	11.04	33.10
2024-03-12	X	HF	22.03	22.0807	22.03	22.0807	0.1127	779	7	11.02	33.06
2024-03-11	X	HF	22.08	22.08	21.8303	21.9174	-0.0181	1,882	8	10.95	32.85
2024-03-08	X	HF	21.9489	21.9489	21.9489	21.9489	-0.0649	1	1	10.99	32.97
2024-03-07	X	HF	22.015	22.045	21.98	22.045	0.1044	2,189	10	11.01	33.03
2024-03-06	X	HF	21.915	21.915	21.8757	21.8757	0.1423	201	1	10.94	32.80
2024-03-05	X	HF	21.8444	21.8444	21.7727	21.7727	-0.157	1,124	11	8.70	34.80
2024-03-04	X	HF	21.9437	21.9437	21.9414	21.9414	-0.0186	758	16	8.79	35.13
2024-03-01	X	HF	21.8428	21.8428	21.8428	21.8428		680	3	8.78	35.08
2024-02-29	X	HF	21.8428	21.8428	21.8428	21.8428	0.0341	22	3	8.73	34.89
2024-02-28	X	HF	21.7605	21.7605	21.7264	21.7264	-0.0123	977	1	8.70	34.78
2024-02-27	X	HF	21.745	21.80	21.7301	21.7728	-0.0051	3,607	14	8.70	34.77
2024-02-26	X	HF	21.7352	21.7352	21.7352	21.7352	-0.0346	17	1	8.71	34.81
2024-02-23	X	HF	21.79	21.8001	21.70	21.7547	-0.0238	7,532	13	8.71	34.83
2024-02-22	X	HF	21.64	21.7439	21.605	21.7439	0.3877	298	4	8.69	34.73
2024-02-21	X	HF	21.11	21.2173	21.11	21.2173	-0.0836	1,568	7	8.48	33.90
2024-02-20	X	HF	21.25	21.25	21.1936	21.1936	-0.1578	839	4	8.49	33.95
2024-02-19	X	HF	21.54	21.54	21.3628	21.3628	0.0451	0	0	8.56	34.24
2024-02-16	X	HF	21.54	21.54	21.3628	21.3628	0.0451	235	4	8.56	34.24
2024-02-15	X	HF	21.37	21.53	21.37	21.4948	-0.1025	708	1	8.59	34.33
2024-02-14	X	HF	21.19	21.2924	21.1899	21.2924	0.1588	1,104	3	8.51	34.03
2024-02-13	X	HF	21.0311	21.0311	21.0311	21.0311	-0.0908	101	1	8.40	33.56
2024-02-12	X	HF	21.65	21.65	21.4308	21.4308	-0.0826	0	0	19.21	34.35
2024-02-09	X	HF	21.3091	21.4226	21.3083	21.4226	0.0689	833	3	19.21	34.22
2024-02-08	X	HF	21.30	21.32	21.2711	21.2711	0.063	5,176	1	19.21	34.00
2024-02-07	X	HF	21.2469	21.2469	21.2369	21.2369	0.1958	112	4	8.49	33.95
2024-02-06	X	HF	21.05	21.0511	21.05	21.0511	-0.1028	528	4	8.41	33.61
2024-02-05	X	HF	21.0128	21.0128	21.0128	21.0128	-0.2046	102	2	8.40	33.60
2024-02-02	X	HF	20.9099	21.1146	20.9099	21.1146	0.0899	464	4	8.43	33.69
2024-02-01	X	HF	20.735	20.8201	20.735	20.8201	0.043	133	1	20.50	33.24
2024-01-31	X	HF	20.8054	20.8054	20.692	20.692	-0.0655	205	1	8.30	33.16