Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	HIW	26.29	26.56	25.86	25.89	-0.32	1,398,886	11,326	25.89	26.36
2024-04-30	Z	HIW	26.02	26.55	25.92	26.20	-0.11	2,054,281	14,323	22.96	29.36
2024-04-29	Z	HIW	25.94	26.34	25.94	26.30	0.62	1,221,258	7,751	25.91	26.52
2024-04-26	Z	HIW	25.64	26.42	25.58	25.68	0.09	1,185,574	7,591	25.33	26.06
2024-04-25	Z	HIW	25.69	25.72	25.43	25.60	-0.31	1,386,010	8,435	22.25	37.78
2024-04-24	Z	HIW	25.06	26.06	24.83	25.90	0.51	1,066,099	8,267	22.59	28.00
2024-04-23	Z	HIW	24.72	25.55	24.66	25.40	0.74	916,579	7,651	20.20	27.75
2024-04-22	Z	HIW	24.28	24.75	24.03	24.71	0.53	701,998	5,762	24.33	24.92
2024-04-19	Z	HIW	23.92	24.275	23.915	24.18	0.22	670,861	5,850	23.80	24.39
2024-04-18	Z	HIW	23.89	24.20	23.77	23.96	0.145	763,729	6,576	23.57	24.29
2024-04-17	Z	HIW	23.73	24.17	23.62	23.82	0.13	695,770	4,418	22.85	44.87
2024-04-16	Z	HIW	23.92	24.06	23.52	23.68	-0.44	1,236,556	6,336	23.38	24.10
2024-04-15	Z	HIW	24.70	24.82	23.94	24.13	-0.35	632,150	4,760	23.76	24.35
2024-04-12	Z	HIW	25.00	25.11	24.375	24.48	-0.64	650,293	5,566	24.09	24.81
2024-04-11	Z	HIW	24.96	25.34	24.74	25.11	0.30	702,299	6,168	24.75	25.48
2024-04-10	Z	HIW	24.78	24.93	24.47	24.81	-0.965	922,117	9,421	21.97	27.74
2024-04-09	Z	HIW	25.32	25.875	25.28	25.77	0.475	724,919	6,341	25.42	26.16
2024-04-08	Z	HIW	24.76	25.355	24.76	25.30	0.73	669,167	5,499	24.94	25.54
2024-04-05	Z	HIW	24.19	24.635	24.10	24.58	0.25	804,953	6,245	24.22	24.81
2024-04-04	Z	HIW	24.98	25.21	24.205	24.34	-0.295	899,520	5,936	23.85	44.87
2024-04-03	Z	HIW	24.55	24.92	24.48	24.64	0.035	908,654	8,137	24.46	25.06
2024-04-02	Z	HIW	24.71	24.73	24.365	24.60	-0.475	979,812	7,981	24.11	25.09
2024-04-01	Z	HIW	26.20	26.225	24.975	25.07	-1.11	910,094	9,073	24.67	25.41
2024-03-29	Z	HIW	26.00	26.27	25.875	26.18	0.255	0	0	25.82	26.56
2024-03-28	Z	HIW	26.00	26.27	25.875	26.18	0.255	925,638	8,055	25.82	26.56
2024-03-27	Z	HIW	25.06	25.99	25.06	25.93	1.09	997,103	8,735	25.52	26.13
2024-03-26	Z	HIW	25.27	25.35	24.78	24.85	-0.28	959,469	5,981	23.50	27.90
2024-03-25	Z	HIW	24.89	25.33	24.89	25.13	0.34	1,029,871	5,902	24.79	25.52
2024-03-22	Z	HIW	25.72	25.835	24.75	24.78	-0.93	929,630	6,670	20.19	27.94
2024-03-21	Z	HIW	25.54	26.01	25.52	25.69	0.345	775,740	6,649	25.35	25.97
2024-03-20	Z	HIW	24.50	25.44	24.29	25.35	0.70	821,098	5,847	25.05	25.49
2024-03-19	Z	HIW	24.46	24.71	24.24	24.66	0.09	825,274	5,538	22.20	26.22
2024-03-18	Z	HIW	24.56	24.70	24.43	24.58	0.14	653,712	4,037	17.00	25.49
2024-03-15	Z	HIW	24.20	24.57	24.175	24.44	0.075	1,285,767	4,343	24.08	24.80
2024-03-14	Z	HIW	24.69	24.69	24.0058	24.40	-0.41	843,993	6,925	24.00	24.59
2024-03-13	Z	HIW	24.64	25.048	24.64	24.80	0.18	762,962	5,834	24.55	25.11
2024-03-12	Z	HIW	24.60	24.86	24.2525	24.63	-0.045	729,024	5,434	24.36	24.92
2024-03-11	Z	HIW	24.70	25.005	24.52	24.67	-0.12	932,861	5,504	24.45	25.49
2024-03-08	Z	HIW	24.76	25.235	24.69	24.80	0.36	790,480	6,548	24.52	25.08
2024-03-07	Z	HIW	24.79	24.99	24.33	24.45	-0.16	709,300	6,046	24.45	27.75
2024-03-06	Z	HIW	25.48	25.48	24.60	24.61	-0.43	1,562,639	8,902	24.28	24.84
2024-03-05	Z	HIW	24.67	25.61	24.6018	25.05	0.20	1,469,702	8,242	24.76	25.32
2024-03-04	Z	HIW	24.87	24.95	24.29	24.87	-0.05	850,178	6,406	22.41	24.99
2024-03-01	Z	HIW	24.495	25.015	24.135	24.93	0.48	1,417,181	8,799	24.70	25.05
2024-02-29	Z	HIW	24.21	24.54	23.995	24.45	0.725	2,120,106	9,466	20.60	24.63
2024-02-28	Z	HIW	23.35	24.265	23.35	23.76	0.13	1,182,611	6,983	20.81	26.86
2024-02-27	Z	HIW	23.64	23.92	23.37	23.63	0.27	988,001	6,546	23.35	23.90
2024-02-26	Z	HIW	23.56	23.69	23.135	23.34	-0.335	954,384	6,063	23.06	23.48
2024-02-23	Z	HIW	23.93	24.075	23.63	23.67	-0.145	1,081,023	7,804	23.36	23.91
2024-02-22	Z	HIW	23.84	24.00	23.42	23.82	0.005	1,267,596	7,322	22.75	26.03
2024-02-21	Z	HIW	23.62	24.05	23.50	23.82	0.09	1,665,357	7,866	18.73	26.32
2024-02-20	Z	HIW	23.21	23.73	23.12	23.73	0.08	1,437,587	9,266	21.18	26.06
2024-02-19	Z	HIW	22.86	24.005	22.60	23.65	0.38	0	0	23.32	23.87
2024-02-16	Z	HIW	22.86	24.005	22.60	23.65	0.38	1,859,497	9,355	23.32	23.87
2024-02-15	Z	HIW	23.02	23.91	22.96	23.78	1.015	1,730,812	10,817	23.59	24.03
2024-02-14	Z	HIW	23.15	23.37	22.71	22.76	-0.13	2,309,329	11,614	20.67	44.86
2024-02-13	Z	HIW	23.46	23.52	22.62	22.88	-1.71	2,010,472	12,205	21.13	25.52
2024-02-12	Z	HIW	23.96	24.835	23.96	24.60	0.74	2,134,026	10,997	24.29	24.84
2024-02-09	Z	HIW	24.11	24.17	23.68	23.85	-0.20	2,179,792	13,361	23.56	24.11
2024-02-08	Z	HIW	22.58	24.24	22.52	24.07	1.425	3,146,295	18,015	23.83	24.24
2024-02-07	Z	HIW	21.75	22.685	21.58	22.64	1.01	2,487,642	10,363	16.50	24.30
2024-02-06	Z	HIW	21.73	22.04	21.46	21.64	-0.10	2,459,215	9,379	18.25	44.86
2024-02-05	Z	HIW	21.83	22.05	21.54	21.74	-0.495	1,617,486	7,741	21.56	22.00