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	HIO	3.72	3.77	3.72	3.755	0.035	223,653	343	3.56	3.96
2024-04-25	Z	HIO	3.72	3.725	3.69	3.72	-0.005	355,087	355	3.53	4.08
2024-04-24	Z	HIO	3.75	3.75	3.72	3.72	-0.02	254,717	476	3.70	4.00
2024-04-23	Z	HIO	3.74	3.76	3.7301	3.74	0.01	394,822	583	3.58	4.01
2024-04-22	Z	HIO	3.74	3.7544	3.72	3.73	0.0155	170,900	435	3.57	3.96
2024-04-19	Z	HIO	3.76	3.78	3.75	3.75		179,307	287	3.61	4.02
2024-04-18	Z	HIO	3.75	3.76	3.7308	3.76	0.02	172,786	232	3.70	4.00
2024-04-17	Z	HIO	3.74	3.77	3.72	3.735	0.01	403,959	484	3.57	3.74
2024-04-16	Z	HIO	3.77	3.77	3.72	3.72	-0.03	633,897	886	3.59	4.01
2024-04-15	Z	HIO	3.8101	3.8101	3.74	3.75	-0.05	196,030	314	3.63	4.03
2024-04-12	Z	HIO	3.82	3.82	3.78	3.80	-0.034	331,215	393	3.70	3.82
2024-04-11	Z	HIO	3.84	3.84	3.81	3.82		208,520	405	3.62	4.09
2024-04-10	Z	HIO	3.85	3.86	3.81	3.82	-0.055	399,883	595	3.81	3.96
2024-04-09	Z	HIO	3.91	3.9117	3.85	3.87	-0.035	512,246	731	3.83	3.96
2024-04-08	Z	HIO	3.92	3.92	3.89	3.90	-0.005	183,189	276	3.89	4.04
2024-04-05	Z	HIO	3.91	3.91	3.89	3.90	-0.001	161,673	311	3.88	4.08
2024-04-04	Z	HIO	3.92	3.92	3.89	3.90	-0.015	131,912	278	3.82	4.11
2024-04-03	Z	HIO	3.94	3.95	3.90	3.91	-0.025	261,213	449	3.82	4.11
2024-04-02	Z	HIO	3.94	3.945	3.91	3.93	-0.01	305,180	589	3.91	4.14
2024-04-01	Z	HIO	3.91	3.94	3.91	3.94	0.035	292,934	614	3.93	4.04
2024-03-29	Z	HIO	3.95	3.95	3.90	3.90	-0.015	0	0	3.90	4.04
2024-03-28	Z	HIO	3.95	3.95	3.90	3.90	-0.015	623,959	907	3.90	4.04
2024-03-27	Z	HIO	3.97	3.975	3.93	3.94	-0.02	372,340	643	3.90	4.04
2024-03-26	Z	HIO	3.97	3.97	3.94	3.95	-0.01	229,908	457	3.85	4.06
2024-03-25	Z	HIO	3.95	3.97	3.94	3.96	0.01	247,803	524	3.75	4.06
2024-03-22	Z	HIO	3.98	3.99	3.94	3.95	-0.04	213,708	370	3.70	4.14
2024-03-21	Z	HIO	3.99	3.99	3.95	3.98	0.035	481,854	627	3.75	4.04
2024-03-20	Z	HIO	3.98	3.98	3.92	3.94	-0.0045	294,126	362	3.90	4.04
2024-03-19	Z	HIO	4.01	4.01	3.96	3.98	-0.01	279,384	496	3.94	4.06
2024-03-18	Z	HIO	4.01	4.01	3.97	3.98	-0.02	283,425	379	3.94	4.04
2024-03-15	Z	HIO	4.00	4.01	3.99	3.99	-0.009	237,337	339	3.76	4.18
2024-03-14	Z	HIO	4.03	4.0301	3.985	4.00	-0.025	277,163	523	3.93	4.18
2024-03-13	Z	HIO	3.99	4.03	3.98	4.02	0.04	627,609	898	3.93	4.18
2024-03-12	Z	HIO	3.95	3.98	3.94	3.98	0.03	417,292	1,011	3.76	4.18
2024-03-11	Z	HIO	3.93	3.95	3.9292	3.95	0.025	416,855	809	3.89	4.19
2024-03-08	Z	HIO	3.93	3.94	3.91	3.92	-0.015	242,426	522	3.70	4.29
2024-03-07	Z	HIO	3.93	3.93	3.90	3.93	0.02	474,083	800	3.70	4.29
2024-03-06	Z	HIO	3.89	3.90	3.88	3.90	0.01	264,126	529	3.72	4.15
2024-03-05	Z	HIO	3.90	3.91	3.87	3.88	-0.01	761,618	558	3.72	4.16
2024-03-04	Z	HIO	3.92	3.93	3.89	3.89	-0.025	509,564	1,193	3.74	4.19
2024-03-01	Z	HIO	3.92	3.93	3.91	3.91		232,662	544	3.75	4.18
2024-02-29	Z	HIO	3.93	3.95	3.90	3.91	-0.02	358,438	635	3.76	4.19
2024-02-28	Z	HIO	3.93	3.93	3.90	3.92	-0.005	272,698	472	3.75	4.19
2024-02-27	Z	HIO	3.92	3.94	3.905	3.92	0.01	245,760	300	3.75	4.18
2024-02-26	Z	HIO	3.93	3.93	3.90	3.91	-0.01	214,423	380	3.76	4.19
2024-02-23	Z	HIO	3.93	3.94	3.91	3.92	-0.0021	144,999	246	3.76	4.19
2024-02-22	Z	HIO	3.94	3.95	3.905	3.92	-0.015	506,431	613	3.79	4.20
2024-02-21	Z	HIO	3.94	3.95	3.92	3.93	0.0005	232,165	304	3.76	4.17
2024-02-20	Z	HIO	3.97	3.98	3.95	3.96	-0.01	172,837	271	3.79	3.98
2024-02-19	Z	HIO	3.96	3.97	3.95	3.96	-0.01	0	0	3.55	4.37
2024-02-16	Z	HIO	3.96	3.97	3.95	3.96	-0.01	217,141	304	3.55	4.37
2024-02-15	Z	HIO	3.99	3.99	3.948	3.97	-0.015	375,417	424	3.82	4.23
2024-02-14	Z	HIO	3.97	3.99	3.96	3.98	0.025	357,845	397	3.96	4.22
2024-02-13	Z	HIO	3.97	3.97	3.94	3.95	-0.03	188,372	250	3.78	4.25
2024-02-12	Z	HIO	3.98	3.99	3.97	3.98	0.005	302,624	505	3.81	4.25
2024-02-09	Z	HIO	3.98	3.98	3.96	3.97		270,894	630	3.81	4.22
2024-02-08	Z	HIO	3.97	3.9899	3.96	3.97	-0.015	121,057	251	3.82	4.21
2024-02-07	Z	HIO	3.97	3.99	3.9601	3.98	0.015	523,736	1,184	3.79	4.17
2024-02-06	Z	HIO	3.92	3.97	3.92	3.97	0.045	250,927	521	3.76	3.97
2024-02-05	Z	HIO	3.92	3.93	3.89	3.92	-0.01	283,402	460	3.76	4.00
2024-02-02	Z	HIO	3.94	3.95	3.92	3.93	-0.03	357,078	370	3.89	4.35
2024-02-01	Z	HIO	3.96	3.9799	3.93	3.95	-0.005	337,556	803	3.93	3.97
2024-01-31	Z	HIO	3.96	3.96	3.93	3.94	-0.02	295,113	610	3.74	4.19
2024-01-30	Z	HIO	3.94	3.96	3.93	3.95	-0.005	271,500	457	3.73	4.00
2024-01-29	Z	HIO	3.94	3.9499	3.91	3.94		377,413	574	3.73	4.00