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	HLIT	11.12	11.2088	10.815	11.10	0.01	1,998,943	13,717	10.70	11.70
2024-05-01	Q	HLIT	10.70	11.40	10.60	11.09	0.35	3,082,664	21,856	11.09	11.70
2024-04-30	Q	HLIT	11.85	12.11	10.50	10.74	1.34	7,374,776	26,892	10.43	11.00
2024-04-29	Q	HLIT	9.34	9.53	9.165	9.40	0.20	2,342,490	17,298	9.70	9.97
2024-04-26	Q	HLIT	9.22	9.55	9.10	9.20		7,936,060	19,343	9.10	10.40
2024-04-25	Q	HLIT	9.28	9.355	9.125	9.20	-0.23	3,202,483	13,687	9.00	10.02
2024-04-24	Q	HLIT	9.57	9.60	9.33	9.43	-0.15	1,696,104	11,354	9.32	15.00
2024-04-23	Q	HLIT	9.64	9.83	9.53	9.58	-0.12	1,605,172	11,327	9.54	9.96
2024-04-22	Q	HLIT	9.78	9.805	9.525	9.70	0.02	1,872,841	9,707	9.50	14.50
2024-04-19	Q	HLIT	9.93	10.02	9.62	9.68	-0.31	1,797,971	11,202	9.50	10.58
2024-04-18	Q	HLIT	10.01	10.115	9.925	9.99	-0.04	1,706,677	10,854	9.90	10.88
2024-04-17	Q	HLIT	10.25	10.40	9.98	10.03	-0.20	1,750,592	10,867	9.97	10.35
2024-04-16	Q	HLIT	10.26	10.34	10.10	10.23	-0.10	1,733,908	13,933	10.10	10.58
2024-04-15	Q	HLIT	10.58	10.65	10.27	10.34	-0.22	2,506,673	15,863	10.15	11.69
2024-04-12	Q	HLIT	10.76	10.84	10.47	10.56	-0.35	3,287,684	14,384	10.40	11.03
2024-04-11	Q	HLIT	11.02	11.02	10.53	10.91	-0.03	3,200,518	20,327	10.98	11.03
2024-04-10	Q	HLIT	11.10	11.315	10.9201	10.94	-0.28	5,193,488	18,655	10.91	11.34
2024-04-09	Q	HLIT	12.21	12.36	10.905	11.22	-1.92	6,596,045	26,439	11.05	11.47
2024-04-08	Q	HLIT	12.98	13.15	12.96	13.14	0.20	634,915	7,489	10.99	12.85
2024-04-05	Q	HLIT	13.00	13.07	12.825	12.94	-0.10	797,843	8,491	12.75	16.50
2024-04-04	Q	HLIT	13.50	13.53	12.99	13.04	-0.26	1,147,847	8,662	12.30	13.85
2024-04-03	Q	HLIT	12.79	13.385	12.79	13.30	0.39	1,055,874	9,763	13.03	13.57
2024-04-02	Q	HLIT	12.94	13.11	12.87	12.91	-0.15	1,087,131	8,567	12.75	13.17
2024-04-01	Q	HLIT	13.47	13.68	12.93	13.06	-0.38	1,293,321	9,505	12.80	13.06
2024-03-29	Q	HLIT	13.52	13.60	13.35	13.44	-0.08	0	0	13.20	14.25
2024-03-28	Q	HLIT	13.52	13.60	13.35	13.44	-0.08	979,053	6,190	13.20	14.25
2024-03-27	Q	HLIT	13.16	13.54	13.15	13.52	0.44	1,217,044	6,493	12.72	13.79
2024-03-26	Q	HLIT	13.05	13.36	13.05	13.08	0.13	869,168	5,518	12.72	14.15
2024-03-25	Q	HLIT	13.20	13.405	12.89	12.95	-0.24	804,939	5,820	12.30	13.29
2024-03-22	Q	HLIT	13.26	13.39	13.09	13.19	-0.11	913,287	6,425	12.25	17.69
2024-03-21	Q	HLIT	12.98	13.615	12.90	13.30	0.37	1,571,626	9,425	11.90	14.15
2024-03-20	Q	HLIT	12.63	12.94	12.395	12.93	0.30	1,310,602	6,450	12.45	13.85
2024-03-19	Q	HLIT	12.35	12.67	12.32	12.63	0.23	982,747	6,932	12.45	13.00
2024-03-18	Q	HLIT	12.45	12.57	12.355	12.40	-0.15	1,343,413	7,856	12.25	15.00
2024-03-15	Q	HLIT	12.80	13.03	12.35	12.55	-0.31	1,784,101	8,142	11.14	20.00
2024-03-14	Q	HLIT	12.95	13.01	12.785	12.86	-0.08	864,692	6,328	12.70	13.05
2024-03-13	Q	HLIT	12.89	13.06	12.73	12.94	-0.02	1,005,390	7,249	12.70	13.05
2024-03-12	Q	HLIT	13.09	13.24	12.945	12.96	-0.06	949,862	7,163	12.85	14.00
2024-03-11	Q	HLIT	13.04	13.185	12.945	13.02	-0.04	742,969	6,019	12.50	14.00
2024-03-08	Q	HLIT	13.06	13.22	12.98	13.06	0.13	1,018,612	7,144	8.50	13.40
2024-03-07	Q	HLIT	12.92	13.06	12.74	12.93	-0.05	1,022,738	6,670	10.40	13.25
2024-03-06	Q	HLIT	12.98	13.105	12.87	12.98	0.02	1,092,944	6,726	12.77	18.90
2024-03-05	Q	HLIT	12.96	13.175	12.84	12.96	-0.14	1,162,945	6,395	10.40	13.51
2024-03-04	Q	HLIT	13.435	13.48	13.07	13.10	-0.27	977,273	7,412	12.77	13.51
2024-03-01	Q	HLIT	13.24	13.84	13.192	13.37	0.24	1,579,213	8,704	12.77	14.00
2024-02-29	Q	HLIT	13.20	13.29	12.99	13.13	0.23	1,787,581	9,612	12.50	13.37
2024-02-28	Q	HLIT	13.04	13.16	12.80	12.90	-0.26	1,786,287	9,308	12.77	13.80
2024-02-27	Q	HLIT	13.40	13.40	13.08	13.16	-0.15	1,477,732	8,257	10.35	13.54
2024-02-26	Q	HLIT	13.19	13.60	13.19	13.31	0.05	1,020,987	8,398	13.21	13.60
2024-02-23	Q	HLIT	13.44	13.45	13.16	13.26	-0.17	882,661	6,808	12.25	13.50
2024-02-22	Q	HLIT	13.41	13.54	13.32	13.43	0.05	2,072,276	11,884	12.77	13.70
2024-02-21	Q	HLIT	13.28	13.44	13.24	13.38	-0.07	1,051,420	7,166	10.70	14.25
2024-02-20	Q	HLIT	13.43	13.68	13.385	13.45	-0.22	1,189,500	8,000	11.61	14.50
2024-02-19	Q	HLIT	13.60	13.79	13.40	13.67		0	0	8.50	14.25
2024-02-16	Q	HLIT	13.60	13.79	13.40	13.67		1,571,652	10,563	8.50	14.25
2024-02-15	Q	HLIT	14.10	14.16	13.56	13.67	-0.38	2,463,706	14,736	10.48	14.25
2024-02-14	Q	HLIT	13.32	14.175	13.295	14.05	0.81	2,039,637	12,130	13.25	16.25
2024-02-13	Q	HLIT	13.46	13.69	13.1501	13.24	-0.80	1,810,241	11,432	13.00	13.49
2024-02-12	Q	HLIT	13.68	14.09	13.68	14.04	0.34	1,979,183	12,233	13.50	14.68
2024-02-09	Q	HLIT	13.03	13.715	13.03	13.70	0.70	2,140,124	12,729	13.75	15.00
2024-02-08	Q	HLIT	12.94	13.2493	12.91	13.00	0.06	1,453,365	10,614	8.50	13.05
2024-02-07	Q	HLIT	13.17	13.465	12.875	12.94	-0.17	1,735,007	11,395	12.48	16.99
2024-02-06	Q	HLIT	12.75	13.24	12.73	13.11	0.36	2,044,131	13,759	12.48	15.00
2024-02-05	Q	HLIT	13.07	13.22	12.73	12.75	-0.39	2,469,747	17,334	10.50	12.99