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	Q	HLNE	116.89	116.89	114.495	115.67	0.34	216,404	3,787	100.00	184.25
2024-05-02	Q	HLNE	113.91	115.595	112.4575	115.33	2.79	145,115	2,640	100.00	184.52
2024-05-01	Q	HLNE	111.95	114.41	110.90	112.54	0.82	193,308	3,379	100.00	180.24
2024-04-30	Q	HLNE	113.82	114.89	111.54	111.72	-2.50	143,084	3,553	100.00	117.60
2024-04-29	Q	HLNE	114.99	115.20	113.89	114.22	-0.31	127,746	3,149	100.00	117.60
2024-04-26	Q	HLNE	113.68	114.86	112.10	114.53	1.15	160,552	2,961	100.00	182.75
2024-04-25	Q	HLNE	112.14	113.63	110.70	113.38	0.04	180,088	4,014	100.00	113.95
2024-04-24	Q	HLNE	112.60	113.87	109.96	113.34	-0.15	148,432	3,398	100.00	113.39
2024-04-23	Q	HLNE	111.58	113.87	110.985	113.49	2.01	168,736	4,270	100.00	113.95
2024-04-22	Q	HLNE	110.76	111.95	109.84	111.48	1.40	205,012	4,111	100.00	128.08
2024-04-19	Q	HLNE	109.29	110.55	108.34	110.08	0.43	241,547	3,181	30.91	128.08
2024-04-18	Q	HLNE	110.23	111.3799	109.405	109.65	-0.59	231,065	3,128	100.00	128.08
2024-04-17	Q	HLNE	110.95	111.295	109.55	110.24	-0.08	175,439	3,347	100.00	128.08
2024-04-16	Q	HLNE	109.92	110.87	108.69	110.32	0.13	152,475	3,542	16.51	177.05
2024-04-15	Q	HLNE	111.89	111.89	109.675	110.23	-0.30	133,997	2,838	52.00	176.09
2024-04-12	Q	HLNE	113.64	113.98	109.915	110.53	-3.69	157,609	3,472	100.00	128.08
2024-04-11	Q	HLNE	112.96	115.21	112.96	114.22	-0.95	272,090	3,750	30.91	182.59
2024-04-10	Q	HLNE	113.73	116.12	112.38	115.17	-1.35	249,781	4,666	100.00	184.22
2024-04-09	Q	HLNE	116.91	117.43	114.64	116.52	0.09	177,895	3,497	115.00	186.25
2024-04-08	Q	HLNE	113.59	116.86	112.46	116.43	3.66	288,300	5,353	115.85	117.09
2024-04-05	Q	HLNE	110.89	113.21	110.19	112.77	1.83	180,953	3,772	16.51	180.57
2024-04-04	Q	HLNE	114.13	114.35	110.61	110.94	-2.26	264,096	3,880	108.72	113.16
2024-04-03	Q	HLNE	109.92	113.671	109.92	113.20	2.61	378,324	4,685	113.20	115.46
2024-04-02	Q	HLNE	109.58	111.12	109.58	110.59	-0.70	197,020	3,766	109.97	111.17
2024-04-01	Q	HLNE	113.11	113.11	109.93	111.29	-1.47	212,998	4,658	110.55	111.76
2024-03-29	Q	HLNE	111.04	113.61	110.52	112.76	1.89	0	0	110.50	180.43
2024-03-28	Q	HLNE	111.04	113.61	110.52	112.76	1.89	346,329	3,854	110.50	180.43
2024-03-27	Q	HLNE	110.90	111.65	110.06	110.87	0.82	209,627	4,301	100.00	111.82
2024-03-26	Q	HLNE	108.15	110.725	107.40	110.05	2.83	312,390	4,112	108.35	112.82
2024-03-25	Q	HLNE	108.00	108.30	107.22	107.22	-0.60	151,578	3,214	107.03	107.93
2024-03-22	Q	HLNE	109.00	109.00	107.38	107.82	-1.15	124,588	3,462	107.18	108.38
2024-03-21	Q	HLNE	108.61	110.6586	108.61	108.97	1.01	266,265	4,067	100.00	109.82
2024-03-20	Q	HLNE	105.73	108.49	105.65	107.96	2.03	201,358	3,298	107.63	108.80
2024-03-19	Q	HLNE	105.16	106.575	105.16	105.93	0.16	142,505	3,300	100.00	107.82
2024-03-18	Q	HLNE	106.24	107.04	105.69	105.77	-0.36	144,779	3,039	100.00	107.82
2024-03-15	Q	HLNE	105.52	107.195	105.51	106.13	-0.17	335,996	3,426	105.54	106.43
2024-03-14	Q	HLNE	107.13	107.75	105.085	106.30	-1.055	319,845	4,571	105.52	106.72
2024-03-13	Q	HLNE	107.88	108.5263	107.35	107.80	-0.42	201,692	2,960	100.00	112.82
2024-03-12	Q	HLNE	107.88	108.915	107.50	108.22	-0.12	197,759	3,570	107.76	108.75
2024-03-11	Q	HLNE	107.88	108.36	106.85	108.34	0.25	243,118	3,431	100.00	108.34
2024-03-08	Q	HLNE	109.20	109.69	103.4242	108.09	-0.68	319,878	4,271	100.00	107.50
2024-03-07	Q	HLNE	108.10	109.325	106.50	108.77	1.74	567,897	4,317	26.96	108.82
2024-03-06	Q	HLNE	108.75	109.50	106.31	107.03	-0.78	583,097	6,337	100.00	114.75
2024-03-05	Q	HLNE	106.50	109.00	104.41	107.81	-4.89	1,517,502	16,027	100.00	171.95
2024-03-04	Q	HLNE	115.10	115.825	112.29	112.70	-2.04	316,021	5,378	100.00	119.40
2024-03-01	Q	HLNE	115.6137	117.115	114.38	114.56	-0.29	184,643	3,711	26.96	183.53
2024-02-29	Q	HLNE	115.98	116.16	113.81	114.85	0.41	454,588	5,425	105.27	128.08
2024-02-28	Q	HLNE	116.07	116.91	114.17	114.44	-2.51	242,152	4,404	110.26	118.00
2024-02-27	Q	HLNE	117.51	119.085	116.08	116.95	0.23	441,243	5,390	52.00	188.12
2024-02-26	Q	HLNE	118.72	121.90	116.66	116.72	-2.33	260,930	4,678	52.00	187.10
2024-02-23	Q	HLNE	119.76	120.135	118.56	119.05	-0.39	143,099	2,753	118.36	119.40
2024-02-22	Q	HLNE	117.09	120.31	117.09	119.44	2.53	178,579	3,566	118.85	119.90
2024-02-21	Q	HLNE	117.10	118.03	115.565	116.91	-0.70	210,363	4,071	29.95	186.97
2024-02-20	Q	HLNE	118.20	118.67	116.875	117.61	-1.83	220,283	4,635	100.00	188.04
2024-02-19	Q	HLNE	118.00	120.0628	117.43	119.44	1.16	0	0	100.00	191.13
2024-02-16	Q	HLNE	118.00	120.0628	117.43	119.44	1.16	249,106	4,006	100.00	191.13
2024-02-15	Q	HLNE	117.50	120.135	116.54	118.28	2.02	304,808	4,761	117.64	118.68
2024-02-14	Q	HLNE	112.29	116.40	112.01	116.26	5.39	275,194	4,547	100.00	185.71
2024-02-13	Q	HLNE	113.09	113.9269	109.79	110.87	-5.75	302,515	5,725	100.00	111.82
2024-02-12	Q	HLNE	116.21	117.82	115.93	116.62	0.74	258,529	4,094	100.00	186.89
2024-02-09	Q	HLNE	114.13	116.33	112.97	115.88	2.70	338,976	4,572	100.00	185.34
2024-02-08	Q	HLNE	113.50	116.22	112.9614	113.18	-0.94	278,787	5,443	100.00	181.28
2024-02-07	Q	HLNE	112.62	114.66	110.92	114.12	1.83	291,048	5,237	29.95	182.56
2024-02-06	Q	HLNE	113.10	115.24	108.58	112.29	-6.76	546,884	7,965	106.00	128.08