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	HHS	6.9724	7.1601	6.9724	7.15	0.17	40,088	174	6.76	7.80
2024-04-25	Q	HHS	6.93	7.00	6.93	6.98		2,262	30	6.76	8.14
2024-04-24	Q	HHS	6.93	7.07	6.93	6.98	-0.03	9,888	35	6.76	8.14
2024-04-23	Q	HHS	6.98	7.04	6.92	7.01	-0.04	4,891	45	6.76	8.14
2024-04-22	Q	HHS	6.92	7.05	6.91	7.05	0.06	18,174	73	6.78	8.14
2024-04-19	Q	HHS	6.9393	7.0947	6.92	6.99	-0.06	6,788	58	6.79	8.14
2024-04-18	Q	HHS	7.05	7.109	6.8901	7.05	0.12	12,157	61	6.98	7.28
2024-04-17	Q	HHS	7.04	7.17	6.90	6.93	-0.19	16,237	106	6.18	7.40
2024-04-16	Q	HHS	7.03	7.15	6.98	6.98	-0.07	3,123	31	6.75	7.49
2024-04-15	Q	HHS	7.11	7.18	6.95	6.96	-0.03	17,162	90	6.18	7.49
2024-04-12	Q	HHS	7.26	7.26	6.88	6.99	-0.27	16,351	72	6.75	7.08
2024-04-11	Q	HHS	6.97	7.27	6.97	7.26	0.16	7,593	98	6.18	8.05
2024-04-10	Q	HHS	7.00	7.20	6.94	7.10	-0.17	6,900	49	6.18	7.26
2024-04-09	Q	HHS	7.08	7.27	6.93	7.27	0.16	12,998	85	6.75	8.14
2024-04-08	Q	HHS	6.90	7.2045	6.90	7.11	0.13	7,501	94	6.75	7.49
2024-04-05	Q	HHS	6.9172	7.00	6.91	6.98	-0.08	18,001	103	6.75	8.14
2024-04-04	Q	HHS	6.99	7.07	6.9724	7.06	0.07	19,111	97	6.75	8.14
2024-04-03	Q	HHS	7.40	7.40	6.7501	6.99	-0.09	44,179	175	6.75	8.14
2024-04-02	Q	HHS	7.23	7.23	6.95	7.08	-0.25	24,214	121	5.00	7.50
2024-04-01	Q	HHS	7.33	7.3883	7.19	7.33	-0.15	21,923	138	7.20	7.39
2024-03-29	Q	HHS	7.42	7.48	7.30	7.48	0.01	0	0	6.75	7.86
2024-03-28	Q	HHS	7.42	7.48	7.30	7.48	0.01	24,674	138	6.75	7.86
2024-03-27	Q	HHS	7.4361	7.50	7.36	7.47	0.01	18,216	89	6.75	7.77
2024-03-26	Q	HHS	7.39	7.4981	7.39	7.47	0.02	4,876	74	7.36	7.99
2024-03-25	Q	HHS	7.57	7.57	7.38	7.39	-0.14	4,256	48	7.36	8.68
2024-03-22	Q	HHS	7.71	7.7517	7.3575	7.54	-0.22	24,050	97	7.36	8.68
2024-03-21	Q	HHS	7.75	7.7698	7.72	7.76	-0.01	6,173	42	7.48	8.21
2024-03-20	Q	HHS	7.73	7.80	7.7001	7.77	0.02	23,417	93	7.48	7.84
2024-03-19	Q	HHS	7.665	7.75	7.665	7.71		11,229	92	7.25	7.79
2024-03-18	Q	HHS	7.64	7.80	7.64	7.71	0.06	27,499	195	7.48	7.89
2024-03-15	Q	HHS	7.64	7.80	7.5463	7.65	0.02	37,983	225	7.48	8.02
2024-03-14	Q	HHS	7.39	7.63	7.39	7.63	0.05	12,356	121	7.39	8.00
2024-03-13	Q	HHS	7.48	7.6118	7.3163	7.58	0.09	16,554	198	5.00	7.99
2024-03-12	Q	HHS	7.52	7.52	7.25	7.49	0.07	5,182	73	6.59	8.00
2024-03-11	Q	HHS	7.42	7.78	7.31	7.42	-0.14	6,714	141	2.98	7.59
2024-03-08	Q	HHS	7.80	7.80	7.38	7.56	-0.18	17,922	121	3.06	7.57
2024-03-07	Q	HHS	7.58	7.74	7.52	7.74	0.04	8,657	50	3.07	7.99
2024-03-06	Q	HHS	7.70	7.7365	7.4171	7.70		9,757	104	7.45	8.68
2024-03-05	Q	HHS	7.68	7.73	7.3901	7.70	-0.10	59,372	174	3.00	7.99
2024-03-04	Q	HHS	7.79	7.89	7.575	7.80	0.06	42,789	348	3.11	7.92
2024-03-01	Q	HHS	7.6299	7.74	7.61	7.61	-0.08	9,872	131	7.45	7.99
2024-02-29	Q	HHS	7.70	7.78	7.4524	7.69	0.01	4,912	53	3.08	7.99
2024-02-28	Q	HHS	7.75	7.75	7.50	7.68	-0.05	13,252	99	3.05	7.77
2024-02-27	Q	HHS	7.76	7.87	7.50	7.73	-0.11	27,400	234	7.52	7.99
2024-02-26	Q	HHS	7.74	7.8754	7.6276	7.84		6,383	111	7.45	10.00
2024-02-23	Q	HHS	7.88	7.88	7.65	7.84	-0.05	1,660	38	7.45	7.99
2024-02-22	Q	HHS	7.6134	7.90	7.5288	7.87		5,538	58	7.45	7.99
2024-02-21	Q	HHS	7.87	7.90	7.61	7.90	0.01	5,841	108	7.45	8.88
2024-02-20	Q	HHS	7.72	8.00	7.72	7.89	0.04	19,583	136	7.48	8.02
2024-02-19	Q	HHS	7.70	7.84	7.6707	7.83	0.02	0	0	3.13	9.00
2024-02-16	Q	HHS	7.70	7.84	7.6707	7.83	0.02	17,298	159	3.13	9.00
2024-02-15	Q	HHS	7.7792	7.8395	7.76	7.81	0.01	11,096	74	7.48	8.06
2024-02-14	Q	HHS	7.725	7.80	7.72	7.80	0.01	1,877	22	6.86	7.99
2024-02-13	Q	HHS	7.84	7.84	7.645	7.79	-0.03	7,204	69	7.48	7.95
2024-02-12	Q	HHS	7.77	7.92	7.685	7.82	-0.03	21,812	244	3.11	7.99
2024-02-09	Q	HHS	7.655	7.85	7.55	7.85	0.05	3,131	72	7.48	7.99
2024-02-08	Q	HHS	7.65	7.80	7.535	7.80	-0.14	9,503	225	3.10	9.00
2024-02-07	Q	HHS	7.60	7.68	7.42	7.68	0.04	8,968	64	3.04	7.71
2024-02-06	Q	HHS	7.4631	7.68	7.401	7.64	0.03	9,570	98	3.04	8.88
2024-02-05	Q	HHS	7.72	7.72	7.42	7.61	-0.04	9,651	77	3.06	7.73
2024-02-02	Q	HHS	7.4916	7.65	7.43	7.65	-0.09	7,063	147	7.32	7.73
2024-02-01	Q	HHS	7.66	7.75	7.53	7.74		9,260	65	7.45	7.84
2024-01-31	Q	HHS	7.54	7.74	7.54	7.74	0.10	6,693	52	7.64	8.00
2024-01-30	Q	HHS	7.70	7.75	7.50	7.64	-0.10	17,410	171	7.45	7.82