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	Q	HGBL	2.54	2.54	2.47	2.47	-0.04	35,581	205	2.43	3.09
2024-04-25	Q	HGBL	2.54	2.58	2.50	2.51	-0.02	32,803	293	2.41	2.84
2024-04-24	Q	HGBL	2.50	2.55	2.43	2.53	0.03	51,957	186	2.48	3.09
2024-04-23	Q	HGBL	2.52	2.575	2.49	2.50	0.03	44,849	246	2.29	2.93
2024-04-22	Q	HGBL	2.54	2.55	2.45	2.47	-0.02	72,780	429	2.46	2.81
2024-04-19	Q	HGBL	2.51	2.57	2.48	2.49	-0.05	90,778	300	2.25	2.65
2024-04-18	Q	HGBL	2.54	2.5701	2.4924	2.54		140,694	521	2.47	3.10
2024-04-17	Q	HGBL	2.66	2.66	2.54	2.54	-0.06	53,100	201	2.11	2.74
2024-04-16	Q	HGBL	2.60	2.65	2.535	2.60	-0.01	85,369	300	2.50	3.08
2024-04-15	Q	HGBL	2.64	2.64	2.55	2.5899	-0.0301	51,427	348	2.56	3.08
2024-04-12	Q	HGBL	2.62	2.69	2.57	2.62		72,451	406	2.61	3.06
2024-04-11	Q	HGBL	2.61	2.67	2.545	2.62	0.03	181,921	332	2.60	2.87
2024-04-10	Q	HGBL	2.55	2.61	2.51	2.59	-0.01	70,156	305	2.40	2.65
2024-04-09	Q	HGBL	2.60	2.6567	2.56	2.60	0.03	88,423	296	2.58	3.07
2024-04-08	Q	HGBL	2.61	2.70	2.56	2.57	-0.07	64,196	163	2.52	3.01
2024-04-05	Q	HGBL	2.60	2.70	2.60	2.64	0.01	51,883	146	2.60	3.18
2024-04-04	Q	HGBL	2.62	2.65	2.55	2.63	0.02	78,265	373	2.55	3.12
2024-04-03	Q	HGBL	2.60	2.7101	2.60	2.61	-0.01	79,280	411	2.60	3.12
2024-04-02	Q	HGBL	2.67	2.68	2.59	2.62	-0.03	76,519	333	2.36	2.75
2024-04-01	Q	HGBL	2.63	2.70	2.60	2.65	0.01	89,869	397	2.60	2.69
2024-03-29	Q	HGBL	2.64	2.74	2.64	2.64	-0.03	0	0	2.64	2.83
2024-03-28	Q	HGBL	2.64	2.74	2.64	2.64	-0.03	108,665	388	2.64	2.83
2024-03-27	Q	HGBL	2.68	2.78	2.66	2.67	-0.02	127,471	334	2.64	2.75
2024-03-26	Q	HGBL	2.78	2.78	2.6866	2.69	-0.06	101,118	594	2.67	2.83
2024-03-25	Q	HGBL	2.74	2.84	2.71	2.75		127,075	371	2.71	3.15
2024-03-22	Q	HGBL	2.75	2.80	2.7371	2.75	0.01	210,187	430	2.73	3.02
2024-03-21	Q	HGBL	2.77	2.8179	2.73	2.74	-0.01	148,008	284	2.76	2.81
2024-03-20	Q	HGBL	2.74	2.78	2.71	2.75	0.01	59,462	184	2.67	3.13
2024-03-19	Q	HGBL	2.80	2.89	2.71	2.74	-0.06	72,997	391	2.74	3.01
2024-03-18	Q	HGBL	2.90	2.90	2.7888	2.80	-0.14	128,441	454	2.80	3.18
2024-03-15	Q	HGBL	3.00	3.015	2.8601	2.94	-0.06	166,485	446	2.85	3.34
2024-03-14	Q	HGBL	3.08	3.0898	2.95	3.00	-0.03	91,479	385	3.02	3.10
2024-03-13	Q	HGBL	3.01	3.09	2.9549	3.03	0.03	50,355	245	2.85	3.10
2024-03-12	Q	HGBL	2.91	3.0299	2.9012	3.00	0.13	49,769	228	3.00	3.10
2024-03-11	Q	HGBL	2.93	2.96	2.8501	2.87	-0.05	85,800	261	2.80	2.96
2024-03-08	Q	HGBL	3.00	3.00	2.8901	2.92	-0.01	19,436	399	2.54	3.33
2024-03-07	Q	HGBL	3.00	3.00	2.88	2.93	-0.01	28,376	232	2.85	3.36
2024-03-06	Q	HGBL	3.08	3.08	2.90	2.94	0.06	58,309	277	2.73	3.29
2024-03-05	Q	HGBL	2.90	3.069	2.81	2.88	0.03	58,102	237	2.73	3.33
2024-03-04	Q	HGBL	2.74	2.95	2.725	2.85	0.07	48,098	369	2.73	3.00
2024-03-01	Q	HGBL	2.78	2.90	2.77	2.77	-0.01	39,935	249	2.77	3.13
2024-02-29	Q	HGBL	2.86	2.8769	2.76	2.78	-0.08	29,578	200	2.77	3.60
2024-02-28	Q	HGBL	2.93	2.93	2.84	2.86	-0.05	48,378	209	2.81	2.99
2024-02-27	Q	HGBL	2.88	2.97	2.8501	2.91	0.05	22,846	163	2.85	3.21
2024-02-26	Q	HGBL	2.95	2.95	2.845	2.86	-0.06	22,745	158	2.84	3.24
2024-02-23	Q	HGBL	2.88	2.9382	2.86	2.92	0.04	27,952	190	2.87	2.99
2024-02-22	Q	HGBL	2.92	2.925	2.87	2.88		139,037	361	2.86	3.00
2024-02-21	Q	HGBL	2.97	2.97	2.86	2.88	-0.09	49,755	232	2.86	3.00
2024-02-20	Q	HGBL	2.94	2.98	2.92	2.97	0.07	75,746	325	2.86	3.00
2024-02-19	Q	HGBL	2.88	2.92	2.87	2.90	0.03	0	0	2.80	5.20
2024-02-16	Q	HGBL	2.88	2.92	2.87	2.90	0.03	29,013	153	2.80	5.20
2024-02-15	Q	HGBL	2.80	2.88	2.80	2.87	0.12	48,671	156	2.27	5.20
2024-02-14	Q	HGBL	2.75	2.77	2.72	2.75	-0.02	111,386	335	2.71	5.20
2024-02-13	Q	HGBL	2.79	2.81	2.74	2.77	-0.01	94,202	360	2.38	2.95
2024-02-12	Q	HGBL	2.80	2.82	2.58	2.78	-0.03	157,335	645	2.60	2.95
2024-02-09	Q	HGBL	2.85	2.85	2.77	2.81	-0.01	50,204	264	2.75	5.20
2024-02-08	Q	HGBL	2.82	2.825	2.75	2.82	0.02	87,097	373	2.30	2.92
2024-02-07	Q	HGBL	2.82	2.90	2.80	2.80		63,439	328	2.76	5.20
2024-02-06	Q	HGBL	2.75	2.84	2.75	2.80	0.04	24,600	240	2.76	5.20
2024-02-05	Q	HGBL	2.81	2.85	2.75	2.76	-0.10	69,969	286	2.75	5.20
2024-02-02	Q	HGBL	2.87	2.87	2.83	2.86	-0.01	35,001	126	2.50	5.20
2024-02-01	Q	HGBL	2.81	2.87	2.80	2.87	0.07	32,242	276	2.11	3.18
2024-01-31	Q	HGBL	2.95	2.978	2.80	2.80	-0.16	115,837	306	0.9949	5.20
2024-01-30	Q	HGBL	2.87	2.98	2.85	2.96	0.11	116,925	482	2.82	5.20
2024-01-29	Q	HGBL	2.86	2.89	2.80	2.85	-0.05	83,837	290	2.82	5.20