Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	HIG	97.05	98.26	96.31	97.90	0.40	1,358,935	15,968	97.01	98.98
2024-05-02	Z	HIG	97.61	98.04	96.985	97.49	0.26	1,321,377	14,042	86.88	98.25
2024-05-01	Z	HIG	96.93	98.14	96.93	97.22	0.29	1,775,565	19,605	95.35	99.32
2024-04-30	Z	HIG	97.18	97.31	96.20	96.89	-0.17	1,631,897	13,883	95.10	103.15
2024-04-29	Z	HIG	95.09	97.10	95.00	97.07	1.77	1,935,815	21,322	86.88	97.30
2024-04-26	Z	HIG	97.00	98.67	94.47	95.30	-3.815	2,889,644	26,169	85.05	96.20
2024-04-25	Z	HIG	99.77	100.07	98.47	99.09	-0.73	2,006,980	18,735	86.00	107.46
2024-04-24	Z	HIG	99.25	100.11	99.25	99.86	-0.16	1,881,950	19,855	91.00	109.92
2024-04-23	Z	HIG	100.27	100.80	99.54	100.03	0.22	1,632,010	17,110	86.43	111.65
2024-04-22	Z	HIG	99.64	100.595	98.86	99.82	0.85	1,426,683	19,784	98.30	101.54
2024-04-19	Z	HIG	97.72	99.07	97.285	98.95	2.01	1,484,937	15,542	96.80	108.18
2024-04-18	Z	HIG	96.54	97.82	96.20	96.95	1.18	1,618,629	16,911	96.31	97.34
2024-04-17	Z	HIG	96.54	97.56	95.5201	95.78	-1.97	2,617,467	20,786	94.81	97.25
2024-04-16	Z	HIG	97.88	98.285	97.05	97.73	0.43	1,620,561	17,339	96.70	102.00
2024-04-15	Z	HIG	99.03	99.43	96.815	97.285	-0.495	1,628,553	16,353	95.92	98.55
2024-04-12	Z	HIG	97.55	98.525	97.07	97.78	0.40	1,806,113	20,846	97.14	98.17
2024-04-11	Z	HIG	98.77	98.77	97.28	97.34	-1.97	1,253,161	15,245	97.22	98.00
2024-04-10	Z	HIG	98.57	99.60	98.40	99.31	0.445	2,005,841	20,151	98.06	100.61
2024-04-09	Z	HIG	102.89	102.93	98.765	98.87	-3.92	2,185,210	21,176	96.54	105.45
2024-04-08	Z	HIG	103.27	103.644	102.61	102.76	-0.48	1,509,096	13,272	102.27	103.32
2024-04-05	Z	HIG	102.24	103.29	101.885	103.24	1.41	1,509,797	16,095	102.71	103.54
2024-04-04	Z	HIG	102.53	103.40	101.405	101.82	-0.30	1,501,879	19,536	99.78	105.45
2024-04-03	Z	HIG	101.94	103.02	101.795	102.12	0.27	1,791,351	15,713	100.86	105.45
2024-04-02	Z	HIG	102.58	103.20	101.75	101.86	-0.62	1,673,684	14,981	94.50	102.93
2024-04-01	Z	HIG	102.98	103.10	102.07	102.49	-0.565	1,288,808	12,638	102.01	103.29
2024-03-29	Z	HIG	102.61	103.27	102.29	103.05	0.725	0	0	101.13	104.00
2024-03-28	Z	HIG	102.61	103.27	102.29	103.05	0.725	1,548,438	13,348	101.13	104.00
2024-03-27	Z	HIG	101.35	102.53	101.28	102.30	1.40	1,811,230	14,349	93.15	102.30
2024-03-26	Z	HIG	100.54	101.49	100.41	100.90	0.24	2,216,082	15,322	98.75	104.10
2024-03-25	Z	HIG	100.24	101.21	100.20	100.67	0.525	1,789,163	12,661	100.26	101.29
2024-03-22	Z	HIG	100.86	101.14	100.13	100.16	-0.41	1,389,585	12,550	99.61	100.64
2024-03-21	Z	HIG	101.14	101.37	100.42	100.55	-0.56	1,943,414	15,617	99.71	100.96
2024-03-20	Z	HIG	100.23	101.32	99.77	101.12	0.74	1,816,286	12,899	101.12	102.10
2024-03-19	Z	HIG	99.94	100.50	99.56	100.40	0.77	2,629,640	14,405	100.00	111.82
2024-03-18	Z	HIG	98.93	99.895	98.93	99.65	0.59	2,857,996	14,350	95.77	100.66
2024-03-15	Z	HIG	98.18	99.56	98.11	99.07	0.111	4,951,933	13,648	97.39	101.05
2024-03-14	Z	HIG	99.07	99.79	98.3101	98.97	-0.51	1,673,232	15,232	98.29	99.31
2024-03-13	Z	HIG	99.27	100.04	98.57	99.46	0.54	2,077,073	14,277	99.50	100.00
2024-03-12	Z	HIG	98.13	99.025	97.78	98.94	0.82	1,491,596	15,999	98.30	100.00
2024-03-11	Z	HIG	97.06	98.27	97.05	98.10	1.225	1,812,119	15,771	95.32	99.00
2024-03-08	Z	HIG	96.78	97.87	96.66	96.86	-0.20	1,200,156	11,727	96.45	97.27
2024-03-07	Z	HIG	97.56	98.22	96.63	97.06	-0.40	1,539,552	14,313	70.83	106.80
2024-03-06	Z	HIG	95.85	97.825	95.39	97.47	1.63	1,790,820	13,086	89.13	98.72
2024-03-05	Z	HIG	94.59	96.0971	94.59	95.84	1.031	1,502,293	13,134	86.48	97.55
2024-03-04	Z	HIG	94.32	95.125	94.32	94.81	0.36	1,330,647	12,213	92.50	99.61
2024-03-01	Z	HIG	95.17	95.385	94.35	94.47	-0.90	1,208,874	11,388	70.83	104.63
2024-02-29	Z	HIG	95.60	96.045	95.15	95.84	0.15	3,661,208	13,961	95.00	98.80
2024-02-28	Z	HIG	95.85	96.24	95.43	95.61	-0.08	1,586,166	13,846	93.46	105.18
2024-02-27	Z	HIG	95.20	95.82	94.95	95.74	0.37	1,414,769	11,899	70.83	111.26
2024-02-26	Z	HIG	95.85	96.64	95.36	95.38	-0.50	1,456,946	13,409	95.39	106.16
2024-02-23	Z	HIG	94.59	96.10	94.5715	95.88	1.36	1,735,890	14,644	88.00	106.05
2024-02-22	Z	HIG	94.10	94.90	93.775	94.52	0.60	1,707,762	13,751	93.60	96.50
2024-02-21	Z	HIG	94.02	94.19	93.41	93.92	0.48	1,407,518	14,110	90.66	95.28
2024-02-20	Z	HIG	92.71	94.12	92.54	93.43	0.37	1,856,886	12,355	90.66	96.00
2024-02-19	Z	HIG	92.94	93.69	92.66	93.06	-0.025	0	0	92.43	93.25
2024-02-16	Z	HIG	92.94	93.69	92.66	93.06	-0.025	1,201,565	10,698	92.43	93.25
2024-02-15	Z	HIG	91.64	93.26	91.64	93.08	1.63	1,421,606	13,779	70.83	106.37
2024-02-14	Z	HIG	90.91	91.65	90.66	91.46	0.90	1,402,196	11,837	90.90	99.70
2024-02-13	Z	HIG	91.44	91.65	89.79	90.56	-0.46	1,391,223	11,074	90.56	91.84
2024-02-12	Z	HIG	91.03	91.91	90.78	91.02	0.225	1,593,619	16,976	82.31	91.00
2024-02-09	Z	HIG	89.19	90.91	89.19	90.81	1.07	1,607,208	13,969	90.18	91.49
2024-02-08	Z	HIG	89.81	90.095	89.04	89.73	-0.12	1,488,598	13,122	83.60	97.56
2024-02-07	Z	HIG	89.87	90.32	89.615	89.85	0.16	2,158,456	14,918	86.79	90.59
2024-02-06	Z	HIG	90.10	90.63	89.48	89.70	-0.3496	1,763,298	13,240	70.83	97.95