Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	HIFS	176.02	177.01	175.66	176.70	2.42	6,215	410	171.23	180.01
2024-05-01	Q	HIFS	168.66	175.885	168.66	174.28	5.38	5,253	389	168.81	184.48
2024-04-30	Q	HIFS	171.80	171.80	168.90	168.90	-6.10	9,979	642	168.00	175.59
2024-04-29	Q	HIFS	172.52	175.00	172.52	175.00	1.75	7,708	458	149.62	278.41
2024-04-26	Q	HIFS	175.01	175.10	172.25	172.85	0.48	11,796	548	170.00	203.07
2024-04-25	Q	HIFS	175.00	176.00	169.46	172.50	-4.51	26,269	700	69.04	175.92
2024-04-24	Q	HIFS	175.17	177.265	174.55	177.01	1.82	12,975	500	170.00	282.78
2024-04-23	Q	HIFS	175.50	179.398	173.02	175.19	1.51	14,970	699	160.00	214.92
2024-04-22	Q	HIFS	170.52	173.83	169.50	173.68	3.05	6,040	233	72.02	198.00
2024-04-19	Q	HIFS	166.45	171.42	166.45	170.63	3.30	32,986	1,246	72.02	173.39
2024-04-18	Q	HIFS	166.01	167.40	163.50	167.33	2.37	38,317	854	160.00	198.00
2024-04-17	Q	HIFS	167.00	168.00	163.73	164.96	-1.07	31,110	1,016	159.00	169.00
2024-04-16	Q	HIFS	164.72	166.28	162.8356	166.03	0.90	19,185	772	78.76	168.99
2024-04-15	Q	HIFS	165.08	166.77	163.22	165.00	-0.16	19,826	869	159.62	169.24
2024-04-12	Q	HIFS	164.89	166.60	163.475	165.16	1.09	19,343	856	161.00	198.00
2024-04-11	Q	HIFS	166.47	166.47	163.37	164.07	-0.60	43,076	1,782	71.81	174.21
2024-04-10	Q	HIFS	160.00	166.4699	160.00	164.67	-2.48	40,887	2,128	161.98	198.00
2024-04-09	Q	HIFS	169.96	170.00	166.515	167.15	-2.14	5,436	448	78.76	198.00
2024-04-08	Q	HIFS	169.00	169.29	167.61	169.29	4.29	13,810	1,181	168.66	198.00
2024-04-05	Q	HIFS	170.72	170.72	163.18	165.00	-6.40	18,950	1,143	78.76	198.00
2024-04-04	Q	HIFS	173.25	173.76	169.97	171.40	-1.00	8,091	558	98.44	198.00
2024-04-03	Q	HIFS	172.05	173.60	170.53	172.40	0.22	15,130	883	98.44	198.00
2024-04-02	Q	HIFS	170.55	172.18	168.80	172.18	-1.61	12,376	751	78.76	191.91
2024-04-01	Q	HIFS	174.49	177.03	170.22	173.79	-0.67	14,352	838	172.88	176.28
2024-03-29	Q	HIFS	173.62	177.00	173.61	174.46	0.67	0	0	170.97	198.00
2024-03-28	Q	HIFS	173.62	177.00	173.61	174.46	0.67	19,278	1,027	170.97	198.00
2024-03-27	Q	HIFS	169.15	173.79	167.305	173.79	7.08	11,049	677	167.00	177.23
2024-03-26	Q	HIFS	167.5846	168.61	166.71	166.71	-1.29	6,929	458	161.00	198.00
2024-03-25	Q	HIFS	171.446	171.446	167.005	168.00	1.03	5,974	460	167.49	198.00
2024-03-22	Q	HIFS	163.77	170.17	163.77	166.97	-4.12	12,550	848	166.22	268.00
2024-03-21	Q	HIFS	174.0019	174.38	170.00	171.09	-1.02	12,510	731	164.21	174.72
2024-03-20	Q	HIFS	162.02	173.81	162.02	172.11	7.27	21,462	1,067	171.84	175.02
2024-03-19	Q	HIFS	163.835	165.08	163.475	163.63	0.18	12,749	843	161.00	198.00
2024-03-18	Q	HIFS	166.00	167.02	162.50	163.45	-1.90	23,417	775	71.81	174.02
2024-03-15	Q	HIFS	161.65	170.13	161.65	165.35	1.85	20,514	837	71.81	198.00
2024-03-14	Q	HIFS	163.695	164.90	160.86	163.50	-1.265	24,418	1,077	162.54	166.70
2024-03-13	Q	HIFS	166.11	166.985	164.00	164.765	-2.955	10,239	534	163.00	175.22
2024-03-12	Q	HIFS	169.50	169.50	164.96	167.72	-0.54	15,749	741	164.44	172.98
2024-03-11	Q	HIFS	173.50	174.87	168.14	168.26	-4.74	15,260	672	160.00	198.00
2024-03-08	Q	HIFS	175.51	175.51	172.90	173.00		4,959	289	168.98	198.00
2024-03-07	Q	HIFS	173.70	174.00	170.55	172.99	1.20	8,331	366	170.93	176.90
2024-03-06	Q	HIFS	172.00	174.00	168.50	171.79	1.86	21,316	766	165.21	276.79
2024-03-05	Q	HIFS	165.99	171.86	165.99	169.93	4.37	9,359	371	68.24	198.00
2024-03-04	Q	HIFS	166.57	169.3775	162.60	165.56	-1.41	7,399	463	160.00	198.00
2024-03-01	Q	HIFS	165.01	167.55	164.82	166.97	-1.01	10,141	488	66.89	198.00
2024-02-29	Q	HIFS	168.00	168.175	164.69	167.98	3.16	6,832	413	151.12	198.00
2024-02-28	Q	HIFS	164.00	166.61	163.16	164.82	0.55	12,718	618	161.58	168.09
2024-02-27	Q	HIFS	165.00	165.00	162.56	163.67	0.14	11,148	446	160.00	262.42
2024-02-26	Q	HIFS	167.45	167.45	161.4974	163.53	-2.83	11,258	499	160.00	166.21
2024-02-23	Q	HIFS	163.74	166.36	163.23	166.36	4.02	9,045	409	160.00	179.32
2024-02-22	Q	HIFS	166.4181	166.4181	161.765	162.34	-0.985	26,886	1,086	160.00	164.22
2024-02-21	Q	HIFS	166.05	166.05	161.81	163.325	-2.155	14,021	559	159.00	179.32
2024-02-20	Q	HIFS	165.06	166.46	164.03	165.48	1.61	8,442	393	161.70	168.99
2024-02-19	Q	HIFS	167.56	170.0752	163.87	163.87	-7.12	0	0	67.01	179.32
2024-02-16	Q	HIFS	167.56	170.0752	163.87	163.87	-7.12	5,968	313	67.01	179.32
2024-02-15	Q	HIFS	165.20	173.20	165.20	170.99	8.99	8,016	978	165.99	179.71
2024-02-14	Q	HIFS	160.88	162.00	157.82	162.00	4.78	6,068	387	150.00	164.38
2024-02-13	Q	HIFS	168.74	168.74	154.20	157.22	-15.10	19,914	905	157.22	182.00
2024-02-12	Q	HIFS	167.23	173.00	167.23	172.32	6.64	19,442	637	166.00	175.00
2024-02-09	Q	HIFS	161.79	165.68	150.11	165.68	3.69	38,564	1,132	64.87	175.00
2024-02-08	Q	HIFS	165.15	168.98	161.66	161.99	-3.11	17,385	515	132.01	175.00
2024-02-07	Q	HIFS	167.88	169.09	158.70	165.10	-3.21	26,860	778	160.00	264.18
2024-02-06	Q	HIFS	172.12	173.47	167.62	168.31	-2.34	18,890	607	67.61	198.00
2024-02-05	Q	HIFS	173.01	176.00	170.65	170.65	-5.65	20,608	789	69.01	198.00