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	Z	HII	274.97	278.9399	273.15	276.97	0.94	259,159	4,617	261.00	282.86
2024-04-25	Z	HII	274.70	277.05	273.21	275.98	0.13	336,006	4,492	250.41	347.36
2024-04-24	Z	HII	274.74	276.43	272.79	275.84	1.46	518,238	5,862	246.02	279.58
2024-04-23	Z	HII	276.24	277.85	273.985	274.47	-0.14	243,491	4,292	257.26	275.61
2024-04-22	Z	HII	272.86	275.55	271.20	274.49	2.85	308,163	4,795	274.49	278.50
2024-04-19	Z	HII	270.15	272.62	269.80	271.66	2.69	346,646	5,111	262.58	296.00
2024-04-18	Z	HII	271.87	273.57	268.56	268.84	-2.58	274,074	4,656	264.50	273.89
2024-04-17	Z	HII	276.17	276.1899	270.74	271.22	-2.90	285,172	5,008	246.78	275.12
2024-04-16	Z	HII	276.09	276.09	272.71	274.00	-1.07	245,429	4,875	269.85	279.26
2024-04-15	Z	HII	279.86	280.615	274.90	275.06	-0.66	340,066	5,405	271.47	279.66
2024-04-12	Z	HII	275.35	279.56	275.35	275.72	-0.76	402,055	5,926	272.47	279.16
2024-04-11	Z	HII	274.96	277.46	273.035	276.31	1.12	300,704	5,286	275.00	280.79
2024-04-10	Z	HII	273.12	277.245	273.12	275.15	-0.255	417,783	7,842	269.85	279.95
2024-04-09	Z	HII	283.57	284.96	273.52	275.50	-10.18	542,670	7,624	270.43	283.87
2024-04-08	Z	HII	286.99	287.56	285.1601	285.68	-0.45	358,507	5,029	281.97	290.03
2024-04-05	Z	HII	285.33	287.89	284.9556	286.08	-0.32	199,273	4,248	282.97	342.47
2024-04-04	Z	HII	288.59	289.26	284.235	286.21	-0.26	331,185	5,413	180.00	290.31
2024-04-03	Z	HII	287.27	288.84	284.81	286.39	-0.93	251,092	6,035	280.66	290.58
2024-04-02	Z	HII	287.74	289.07	286.59	287.47	-0.16	284,952	6,361	283.65	287.50
2024-04-01	Z	HII	291.97	291.97	287.29	287.60	-3.85	310,209	5,661	287.00	291.52
2024-03-29	Z	HII	289.81	293.17	289.58	291.47	1.73	0	0	290.85	292.23
2024-03-28	Z	HII	289.81	293.17	289.58	291.47	1.73	435,008	5,074	290.85	292.23
2024-03-27	Z	HII	291.60	292.86	288.86	289.75	-0.28	754,139	7,131	287.00	294.55
2024-03-26	Z	HII	290.82	294.24	289.57	289.87	-0.93	401,881	5,123	289.66	291.04
2024-03-25	Z	HII	294.09	294.09	290.53	290.80	-1.73	193,410	3,969	290.41	291.79
2024-03-22	Z	HII	294.79	294.79	291.09	292.55	-1.40	216,803	4,896	292.26	296.83
2024-03-21	Z	HII	292.78	294.81	291.87	293.93	1.745	229,760	4,503	293.56	294.94
2024-03-20	Z	HII	290.69	294.32	290.69	292.20	1.46	216,761	4,437	292.21	293.62
2024-03-19	Z	HII	291.58	293.00	289.266	290.69	-0.03	289,270	4,641	287.85	293.55
2024-03-18	Z	HII	289.42	292.08	288.78	290.59	1.455	228,015	3,970	221.00	295.45
2024-03-15	Z	HII	284.78	289.58	284.70	289.02	2.21	692,918	6,113	280.39	296.61
2024-03-14	Z	HII	288.60	290.00	285.43	286.87	-2.98	243,513	5,298	281.80	291.05
2024-03-13	Z	HII	290.39	291.42	288.115	289.90	-0.32	231,144	4,576	286.00	290.57
2024-03-12	Z	HII	287.80	290.69	285.845	290.16	1.46	202,454	4,358	289.64	290.86
2024-03-11	Z	HII	292.35	292.35	287.24	288.53	-4.90	225,229	4,689	269.85	319.78
2024-03-08	Z	HII	291.27	293.3871	290.95	293.32	1.476	207,746	4,513	292.71	296.78
2024-03-07	Z	HII	293.25	294.40	291.44	291.85	-2.156	273,088	4,826	180.00	298.43
2024-03-06	Z	HII	291.91	295.74	290.40	293.99	2.86	268,569	5,320	180.00	297.53
2024-03-05	Z	HII	297.54	299.50	289.06	291.33	-5.05	395,639	7,720	290.65	291.86
2024-03-04	Z	HII	292.59	298.19	292.59	296.43	4.015	226,161	4,938	296.43	326.06
2024-03-01	Z	HII	290.775	292.78	288.5223	292.37	0.75	184,338	4,126	288.57	321.87
2024-02-29	Z	HII	292.30	292.86	290.06	291.62	-0.44	314,806	4,314	291.17	296.52
2024-02-28	Z	HII	290.00	292.82	289.85	291.85	2.38	257,767	5,443	284.55	358.21
2024-02-27	Z	HII	287.79	289.68	285.79	289.49	1.22	201,756	4,270	276.00	346.91
2024-02-26	Z	HII	288.74	289.88	286.955	288.33	0.14	218,733	4,029	269.85	347.36
2024-02-23	Z	HII	287.88	289.50	287.335	288.14	0.91	181,351	4,318	269.80	320.54
2024-02-22	Z	HII	287.45	287.74	284.49	287.29	0.455	199,917	5,107	283.34	311.84
2024-02-21	Z	HII	285.88	288.68	285.185	288.13	3.46	234,918	5,422	269.80	288.13
2024-02-20	Z	HII	285.51	288.00	284.565	284.80	-0.19	255,839	5,318	278.45	314.72
2024-02-19	Z	HII	284.64	287.33	283.34	285.09	0.23	0	0	266.00	456.36
2024-02-16	Z	HII	284.64	287.33	283.34	285.09	0.23	263,212	4,889	266.00	456.36
2024-02-15	Z	HII	281.36	285.12	281.35	284.99	4.705	300,943	5,299	284.39	311.10
2024-02-14	Z	HII	276.93	280.71	276.49	280.31	5.26	264,548	6,343	269.80	286.60
2024-02-13	Z	HII	274.42	277.11	273.39	275.11	-0.66	312,866	5,436	228.63	439.53
2024-02-12	Z	HII	273.98	276.735	273.98	275.74	1.74	160,286	3,752	274.93	286.03
2024-02-09	Z	HII	272.72	274.32	271.01	273.90	1.794	196,993	4,329	268.93	276.60
2024-02-08	Z	HII	274.56	275.39	270.165	272.13	-2.54	260,572	5,424	271.52	272.49
2024-02-07	Z	HII	266.62	275.85	266.295	274.74	8.47	472,931	6,740	270.33	307.47
2024-02-06	Z	HII	265.78	267.53	265.025	266.22	0.30	392,757	4,038	216.76	297.13
2024-02-05	Z	HII	266.27	267.774	263.01	265.93	-2.511	247,589	5,186	264.00	269.20
2024-02-02	Z	HII	266.08	269.325	263.36	268.50	0.77	324,248	7,296	250.00	279.25
2024-02-01	Z	HII	264.00	268.51	254.19	267.81	9.08	778,041	11,745	267.00	268.50
2024-01-31	Z	HII	261.21	263.00	257.975	258.92	-1.39	443,689	8,164	222.00	333.00
2024-01-30	Z	HII	258.59	260.615	257.46	260.32	1.69	306,668	5,605	180.00	262.00
2024-01-29	Z	HII	256.33	258.59	255.72	258.59	2.87	374,132	6,148	258.33	259.19