Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	HGV	42.56	43.64	42.56	43.20	0.09	704,369	7,469	42.36	44.06
2024-04-18	Z	HGV	43.15	43.92	42.85	43.11	0.05	648,214	6,486	42.50	43.61
2024-04-17	Z	HGV	43.63	43.87	42.70	43.06	-0.1825	521,913	5,409	42.53	47.40
2024-04-16	Z	HGV	43.35	43.73	42.89	43.22	-0.48	444,192	5,594	43.22	47.66
2024-04-15	Z	HGV	44.44	45.08	43.66	43.685	0.155	644,906	6,546	43.36	48.05
2024-04-12	Z	HGV	44.71	44.995	43.50	43.53	-1.69	470,388	4,783	43.03	44.03
2024-04-11	Z	HGV	44.98	45.41	44.545	45.22	0.24	545,281	4,851	44.67	49.73
2024-04-10	Z	HGV	44.85	45.36	44.18	44.98	-0.535	777,811	6,810	44.34	44.98
2024-04-09	Z	HGV	46.07	46.40	45.30	45.51	-0.47	405,656	4,365	45.21	45.89
2024-04-08	Z	HGV	45.45	46.2438	45.40	45.97	0.75	510,349	4,473	40.70	52.82
2024-04-05	Z	HGV	45.15	45.80	45.045	45.21	0.04	488,633	4,773	44.64	45.78
2024-04-04	Z	HGV	46.80	46.89	45.165	45.19	-1.01	587,332	5,081	40.51	45.19
2024-04-03	Z	HGV	45.95	46.655	45.95	46.21	0.14	412,828	6,320	42.05	46.88
2024-04-02	Z	HGV	46.22	46.64	45.90	46.08	-0.67	622,079	6,315	46.08	51.90
2024-04-01	Z	HGV	47.37	47.37	46.69	46.75	-0.46	605,434	6,062	45.81	47.69
2024-03-29	Z	HGV	47.66	47.805	46.24	47.21	-0.57	0	0	46.27	48.50
2024-03-28	Z	HGV	47.66	47.805	46.24	47.21	-0.57	1,306,271	10,350	46.27	48.50
2024-03-27	Z	HGV	47.78	47.81	46.955	47.75	0.32	914,843	6,222	47.10	48.26
2024-03-26	Z	HGV	47.20	47.40	46.23	47.40	1.60	988,448	5,210	46.90	48.06
2024-03-25	Z	HGV	46.00	46.44	45.19	45.79	-0.04	553,686	4,825	41.17	46.71
2024-03-22	Z	HGV	45.93	46.25	45.56	45.81	-0.225	499,350	3,639	45.22	46.36
2024-03-21	Z	HGV	46.43	46.559	45.66	45.97	-0.0175	521,936	4,619	45.45	46.59
2024-03-20	Z	HGV	44.46	46.09	44.46	45.97	1.21	528,589	4,897	45.97	46.65
2024-03-19	Z	HGV	44.97	45.3899	44.20	44.76	-0.329	677,142	4,293	35.33	45.66
2024-03-18	Z	HGV	45.49	45.6877	44.82	45.05	-0.18	612,085	3,535	44.50	56.45
2024-03-15	Z	HGV	44.44	45.93	44.44	45.27	0.80	1,222,880	5,125	44.70	45.61
2024-03-14	Z	HGV	46.00	46.00	44.30	44.48	-1.615	725,889	6,440	43.84	44.97
2024-03-13	Z	HGV	45.26	46.41	45.18	46.09	0.42	656,820	4,921	30.00	46.59
2024-03-12	Z	HGV	45.69	46.01	45.25	45.67	-0.20	554,313	4,626	45.24	46.13
2024-03-11	Z	HGV	44.27	46.21	44.20	45.87	1.14	718,937	5,678	40.00	46.79
2024-03-08	Z	HGV	45.00	45.43	44.22	44.72	-0.185	819,009	6,126	43.83	51.00
2024-03-07	Z	HGV	46.16	46.935	44.89	44.93	-1.12	624,282	5,303	38.41	51.00
2024-03-06	Z	HGV	45.88	46.82	45.44	46.04	1.71	818,200	5,639	45.50	46.40
2024-03-05	Z	HGV	44.13	45.05	43.88	44.32	-0.02	745,066	5,433	38.00	52.00
2024-03-04	Z	HGV	45.34	46.22	44.30	44.32	-0.80	877,463	5,840	44.02	44.70
2024-03-01	Z	HGV	46.84	46.84	44.865	45.14	0.26	1,178,279	8,531	44.60	45.51
2024-02-29	Z	HGV	48.65	48.65	44.53	44.88	-3.84	2,349,245	15,357	43.59	45.78
2024-02-28	Z	HGV	48.00	49.02	47.765	48.64	0.37	1,231,889	9,828	49.00	49.62
2024-02-27	Z	HGV	48.00	48.77	47.72	48.24	0.50	1,247,890	8,358	47.75	48.69
2024-02-26	Z	HGV	46.88	47.78	46.61	47.69	0.85	699,291	6,363	47.22	48.13
2024-02-23	Z	HGV	45.91	47.09	45.91	46.83	0.63	872,625	5,073	42.32	47.49
2024-02-22	Z	HGV	44.90	46.225	44.90	46.21	1.52	983,498	7,325	35.33	52.53
2024-02-21	Z	HGV	43.74	44.81	43.74	44.70	0.8875	586,631	4,673	35.33	45.98
2024-02-20	Z	HGV	43.87	44.44	43.76	43.84	-0.30	619,588	5,331	35.33	45.98
2024-02-19	Z	HGV	43.65	44.54	43.42	44.14	-0.12	0	0	32.98	48.40
2024-02-16	Z	HGV	43.65	44.54	43.42	44.14	-0.12	760,946	4,810	32.98	48.40
2024-02-15	Z	HGV	43.47	44.50	43.47	44.25	1.052	576,605	5,219	43.35	45.98
2024-02-14	Z	HGV	42.23	43.30	41.87	43.17	1.445	628,129	6,106	38.87	45.98
2024-02-13	Z	HGV	42.92	42.92	41.35	41.74	-2.39	1,017,982	7,306	37.14	45.98
2024-02-12	Z	HGV	42.79	44.20	42.74	44.14	1.37	630,257	5,514	35.33	45.98
2024-02-09	Z	HGV	42.20	42.81	41.71	42.74	0.52	674,679	5,280	42.29	43.15
2024-02-08	Z	HGV	42.27	42.545	41.955	42.22	0.16	592,300	4,988	41.79	42.64
2024-02-07	Z	HGV	42.11	42.5599	41.75	42.06	-0.01	570,976	4,062	41.83	42.40
2024-02-06	Z	HGV	41.25	42.13	40.88	42.09	0.825	1,327,657	6,561	40.83	46.74
2024-02-05	Z	HGV	41.36	41.47	40.65	41.26	-0.75	3,279,280	5,819	40.83	41.67
2024-02-02	Z	HGV	41.50	42.29	41.055	42.01	-0.11	403,519	3,488	41.53	50.00
2024-02-01	Z	HGV	41.91	42.27	41.09	42.11	0.42	440,145	4,882	40.91	48.40
2024-01-31	Z	HGV	42.37	43.005	41.67	41.70	-0.91	649,714	4,616	41.39	42.24
2024-01-30	Z	HGV	42.82	43.28	42.63	42.63	-0.69	490,799	4,502	36.13	48.40
2024-01-29	Z	HGV	42.90	43.42	42.72	43.34	0.42	530,298	4,497	42.91	43.78
2024-01-26	Z	HGV	43.32	43.77	42.91	42.92	-0.11	642,577	4,890	42.45	43.32
2024-01-25	Z	HGV	42.59	43.20	42.21	43.03	1.14	1,245,367	7,606	35.33	48.10
2024-01-24	Z	HGV	42.52	42.55	41.67	41.88	-0.10	492,210	3,336	41.45	42.30
2024-01-23	Z	HGV	42.44	42.805	41.90	41.98	-0.02	582,292	4,603	37.59	46.11
2024-01-22	Z	HGV	42.15	42.35	41.88	42.01	0.325	936,425	5,225	37.87	44.00