Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	HFBL	11.60	11.60	11.60	11.60		31	10	4.64	18.56
2024-04-30	Q	HFBL	11.25	11.60	11.25	11.60	0.31	852	42	11.02	18.08
2024-04-29	Q	HFBL	11.65	11.65	11.2501	11.251	-0.089	1,634	47	11.02	18.13
2024-04-26	Q	HFBL	11.89	11.89	11.89	11.89	0.125	70	13	11.25	12.77
2024-04-25	Q	HFBL	11.93	11.93	11.89	11.89	0.10	393	24	11.15	18.86
2024-04-24	Q	HFBL	11.9399	11.9399	11.9399	11.9399	0.3599	179	11	11.64	18.59
2024-04-23	Q	HFBL	11.66	11.66	11.57	11.6302	-0.1198	1,034	30	10.52	18.45
2024-04-22	Q	HFBL	11.80	11.80	11.64	11.64	-0.12	995	27	11.75	18.88
2024-04-19	Q	HFBL	11.75	11.75	11.75	11.75	-0.25	1,113	16	11.75	19.19
2024-04-18	Q	HFBL	12.00	12.095	12.00	12.095	0.345	1,899	35	11.45	19.19
2024-04-17	Q	HFBL	11.97	12.00	11.97	12.00	-0.01	788	12	11.45	19.15
2024-04-16	Q	HFBL	11.98	11.98	11.98	11.98		414	5	11.45	19.15
2024-04-15	Q	HFBL	11.91	11.91	11.91	11.91	-0.39	447	10	11.45	19.67
2024-04-12	Q	HFBL	12.00	12.00	12.00	12.00	-0.34	641	11	11.45	19.73
2024-04-11	Q	HFBL	12.20	12.20	12.20	12.20	0.20	48	12	11.45	19.20
2024-04-10	Q	HFBL	12.20	12.20	12.20	12.20	0.20	71	17	11.45	19.20
2024-04-09	Q	HFBL	12.0001	12.20	11.7001	12.20	-0.01	11,114	17	11.45	19.49
2024-04-08	Q	HFBL	12.11	12.2561	12.07	12.20	0.10	1,507	28	11.45	12.50
2024-04-05	Q	HFBL	12.61	12.61	12.61	12.61	0.59	44	6	12.00	19.52
2024-04-04	Q	HFBL	12.61	12.61	12.61	12.61	0.61	138	11	11.45	19.19
2024-04-03	Q	HFBL	12.40	12.40	12.40	12.40	0.10	327	17	11.45	19.66
2024-04-02	Q	HFBL	12.36	12.36	11.99	12.30	-0.05	2,815	21	11.45	19.12
2024-04-01	Q	HFBL	11.54	12.78	11.54	12.35	0.01	3,156	49	12.10	12.60
2024-03-29	Q	HFBL				12.86				11.70	20.36
2024-03-28	Q	HFBL	12.86	12.86	12.86	12.86	0.13	68	5	11.70	20.36
2024-03-27	Q	HFBL	12.86	12.86	12.86	12.86	0.49	67	22	11.70	19.79
2024-03-26	Q	HFBL	12.86	12.86	12.86	12.86	0.10	20	16	11.70	12.72
2024-03-25	Q	HFBL	12.86	12.86	12.86	12.86	0.90	1,010	31	11.45	19.18
2024-03-22	Q	HFBL	12.0201	12.15	11.83	11.96	0.57	3,955	64	4.74	14.69
2024-03-21	Q	HFBL	12.20	12.20	11.87	11.87	-0.16	2,519	45	10.91	18.98
2024-03-20	Q	HFBL	12.3746	12.3746	12.0101	12.0101	-0.0199	2,930	35	11.66	12.44
2024-03-19	Q	HFBL	12.675	12.675	12.03	12.03	0.01	786	27	10.99	19.51
2024-03-18	Q	HFBL	12.30	12.30	12.02	12.02	-0.02	3,765	70	4.92	19.60
2024-03-15	Q	HFBL	12.92	12.93	12.27	12.27	-0.31	6,231	40	11.21	20.11
2024-03-14	Q	HFBL	13.00	13.00	12.63	12.63	0.01	793	17	12.50	20.18
2024-03-13	Q	HFBL	12.9054	12.9054	12.9054	12.9054	0.1654	143	9	12.62	20.38
2024-03-12	Q	HFBL	12.9053	12.9054	12.7002	12.9054	0.1054	864	19	12.62	20.48
2024-03-11	Q	HFBL	12.91	12.91	12.91	12.91	-0.30	660	20	5.18	20.64
2024-03-08	Q	HFBL	13.0001	13.0001	13.00	13.00	-0.2299	760	11	12.51	13.20
2024-03-07	Q	HFBL	12.75	12.75	12.5101	12.5101	-0.7199	382	12	12.03	21.15
2024-03-06	Q	HFBL	12.96	13.37	12.96	13.37	0.17	617	14	5.28	21.12
2024-03-05	Q	HFBL	12.75	12.75	12.75	12.75	-0.45	142	16	5.28	21.12
2024-03-04	Q	HFBL	12.75	12.75	12.75	12.75	-0.38	159	19	5.26	21.00
2024-03-01	Q	HFBL	12.75	12.75	12.75	12.75	0.16	276	16	5.06	20.23
2024-02-29	Q	HFBL	12.71	12.71	12.71	12.71		118	32	5.09	20.33
2024-02-28	Q	HFBL	12.76	12.76	12.50	12.71	0.08	2,184	40	5.02	20.03
2024-02-27	Q	HFBL	13.695	13.695	12.63	12.63	-0.08	3,183	62	12.51	21.15
2024-02-26	Q	HFBL	13.00	13.00	13.00	13.00	-0.27	353	18	5.30	21.15
2024-02-23	Q	HFBL	12.8103	13.002	12.715	12.9403	-0.4097	3,666	24	5.35	21.36
2024-02-22	Q	HFBL	13.25	13.25	13.25	13.25		337	20	5.31	21.20
2024-02-21	Q	HFBL	12.92	12.92	12.92	12.92		18	7	5.30	21.20
2024-02-20	Q	HFBL	13.59	13.59	12.92	12.92	-0.51	458	19	5.39	21.43
2024-02-19	Q	HFBL	12.90	13.49	12.90	13.44	0.69	0	0	5.17	20.64
2024-02-16	Q	HFBL	12.90	13.49	12.90	13.44	0.69	8,048	88	5.17	20.64
2024-02-15	Q	HFBL	12.76	13.00	12.76	12.90	0.12	717	32	5.13	20.44
2024-02-14	Q	HFBL	13.23	13.23	13.1255	13.1255	-0.1045	1,735	30	5.31	21.16
2024-02-13	Q	HFBL	13.27	13.27	13.27	13.27	0.10	507	26	11.07	21.16
2024-02-12	Q	HFBL	13.31	13.33	13.15	13.17	-0.17	7,758	113	5.33	21.28
2024-02-09	Q	HFBL	13.44	13.44	13.34	13.34	-0.10	1,455	25	5.36	21.36
2024-02-08	Q	HFBL	13.21	13.21	13.21	13.21	0.42	667	37	5.29	21.11
2024-02-07	Q	HFBL	13.47	13.498	13.40	13.44	0.29	3,966	32	5.39	21.47
2024-02-06	Q	HFBL	13.53	13.53	13.51	13.51	0.03	744	26	5.41	21.55
2024-02-05	Q	HFBL	13.48	13.48	13.30	13.48		4,963	88	5.41	21.55