Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	HLT	201.61	202.145	197.03	197.28	-4.95	1,756,535	15,405	195.00	204.00
2024-04-29	Z	HLT	202.33	204.465	201.395	202.16	0.06	1,223,469	16,770	201.21	202.89
2024-04-26	Z	HLT	203.31	205.10	201.97	202.12	-1.91	1,572,931	19,980	201.55	202.64
2024-04-25	Z	HLT	203.08	204.86	202.04	203.93	-0.83	2,083,883	23,911	197.04	214.00
2024-04-24	Z	HLT	205.56	210.34	204.23	204.70	7.61	3,141,513	31,092	204.00	210.20
2024-04-23	Z	HLT	195.24	197.72	194.71	197.04	2.05	2,142,096	23,177	198.45	200.93
2024-04-22	Z	HLT	196.09	197.06	194.115	195.14	0.68	1,898,674	25,553	194.17	195.46
2024-04-19	Z	HLT	198.94	200.045	193.86	194.47	-4.37	2,592,105	29,605	193.82	198.25
2024-04-18	Z	HLT	201.22	202.0999	197.925	198.82	-1.64	1,273,642	15,017	198.82	199.32
2024-04-17	Z	HLT	202.63	203.605	199.62	200.48	-2.02	1,936,073	19,420	199.77	201.07
2024-04-16	Z	HLT	203.76	205.49	202.28	202.50	-1.95	1,023,065	14,634	202.19	203.88
2024-04-15	Z	HLT	208.35	210.10	204.40	204.42	-0.68	1,202,051	15,547	203.58	204.86
2024-04-12	Z	HLT	208.68	209.12	204.23	205.10	-5.69	1,638,126	18,949	203.99	205.68
2024-04-11	Z	HLT	208.89	212.15	207.79	210.76	1.09	1,288,563	15,062	210.62	211.68
2024-04-10	Z	HLT	209.15	209.94	208.04	209.59	-0.34	1,149,294	14,282	208.42	209.59
2024-04-09	Z	HLT	212.21	212.73	208.11	209.91	-1.605	935,925	13,399	209.91	210.87
2024-04-08	Z	HLT	211.57	212.63	211.15	211.58	-0.10	1,086,424	14,812	209.00	212.72
2024-04-05	Z	HLT	209.26	212.19	208.4001	211.69	2.94	1,379,728	16,168	210.82	212.54
2024-04-04	Z	HLT	214.07	214.72	207.69	208.79	-3.40	1,233,969	14,849	205.05	220.40
2024-04-03	Z	HLT	210.89	213.02	210.735	212.17	1.885	1,163,391	17,445	211.78	213.50
2024-04-02	Z	HLT	211.17	211.675	210.225	210.37	-2.36	1,412,821	16,889	210.42	211.83
2024-04-01	Z	HLT	213.31	214.57	212.20	212.70	-0.65	1,038,919	11,803	212.50	212.70
2024-03-29	Z	HLT	214.63	215.79	213.045	213.31	-1.22	0	0	211.54	216.50
2024-03-28	Z	HLT	214.63	215.79	213.045	213.31	-1.22	1,247,482	12,144	211.54	216.50
2024-03-27	Z	HLT	214.17	215.14	212.34	214.34	1.37	1,225,198	14,899	213.00	216.63
2024-03-26	Z	HLT	212.82	213.74	212.26	213.04	2.91	1,482,696	15,485	213.00	214.25
2024-03-25	Z	HLT	210.75	211.22	208.85	210.12	-1.155	1,176,440	14,966	208.60	216.61
2024-03-22	Z	HLT	210.53	211.70	210.46	211.30	0.725	1,045,660	11,181	210.73	212.07
2024-03-21	Z	HLT	211.44	211.86	210.25	210.55	0.01	1,462,614	15,969	210.03	211.62
2024-03-20	Z	HLT	208.59	211.525	207.97	210.51	2.33	1,340,367	14,300	210.52	211.89
2024-03-19	Z	HLT	207.29	208.77	207.06	208.12	1.605	1,038,468	12,226	206.50	208.12
2024-03-18	Z	HLT	206.09	207.96	205.01	206.50	1.81	2,349,423	19,848	191.00	211.15
2024-03-15	Z	HLT	204.71	207.19	203.905	204.66	-2.28	3,029,481	19,358	203.21	205.50
2024-03-14	Z	HLT	209.56	209.71	206.15	206.92	-1.61	1,741,985	19,396	205.72	207.41
2024-03-13	Z	HLT	207.34	209.13	206.555	208.53	1.50	1,272,491	14,138	208.19	209.13
2024-03-12	Z	HLT	205.20	207.94	204.91	207.03	2.81	973,623	13,334	206.36	207.82
2024-03-11	Z	HLT	205.40	205.64	202.78	204.19	-1.51	840,681	13,348	203.00	246.40
2024-03-08	Z	HLT	204.28	206.64	204.03	205.71	0.73	932,289	12,188	204.98	206.44
2024-03-07	Z	HLT	204.78	205.24	203.30	204.94	1.35	1,115,395	13,461	204.26	205.72
2024-03-06	Z	HLT	204.11	206.65	203.48	203.61	-0.17	1,277,959	14,268	202.49	203.94
2024-03-05	Z	HLT	202.11	203.95	200.85	203.81	1.47	1,396,370	15,619	199.00	246.40
2024-03-04	Z	HLT	204.53	204.91	202.03	202.41	-2.41	1,170,060	16,511	201.42	207.77
2024-03-01	Z	HLT	204.00	205.37	202.50	204.81	0.49	1,272,595	16,083	203.28	210.00
2024-02-29	Z	HLT	203.75	205.04	202.53	204.32	0.19	3,012,439	17,021	203.83	204.32
2024-02-28	Z	HLT	202.90	205.50	202.90	203.96	0.36	1,490,402	16,523	203.96	206.65
2024-02-27	Z	HLT	203.01	204.14	202.66	203.59	0.55	1,035,246	12,840	202.81	204.26
2024-02-26	Z	HLT	204.54	204.87	202.50	203.01	-1.58	1,038,355	13,422	202.38	203.66
2024-02-23	Z	HLT	202.11	204.84	202.01	204.54	2.13	1,584,947	16,773	203.86	204.98
2024-02-22	Z	HLT	200.73	203.91	200.00	202.45	3.56	1,697,770	17,712	200.39	202.45
2024-02-21	Z	HLT	196.99	199.35	196.68	199.04	1.95	1,160,420	14,934	198.81	203.60
2024-02-20	Z	HLT	198.10	198.93	196.72	197.09	-0.487	1,535,312	16,861	196.00	197.09
2024-02-19	Z	HLT	195.49	198.045	194.86	197.57	1.42	0	0	180.00	210.00
2024-02-16	Z	HLT	195.49	198.045	194.86	197.57	1.42	1,735,255	18,880	180.00	210.00
2024-02-15	Z	HLT	193.50	196.5635	193.425	196.16	3.47	1,749,457	17,893	195.25	196.67
2024-02-14	Z	HLT	190.85	192.77	189.77	192.70	2.57	1,643,793	18,206	190.74	210.00
2024-02-13	Z	HLT	190.21	190.81	186.83	190.11	-3.47	2,392,298	23,882	186.40	201.81
2024-02-12	Z	HLT	191.97	193.835	191.67	193.57	1.46	1,373,815	13,967	190.60	194.00
2024-02-09	Z	HLT	193.74	194.02	191.68	192.16	-2.38	1,602,853	17,296	190.40	220.00
2024-02-08	Z	HLT	197.63	197.94	191.95	194.55	-1.46	1,625,244	18,323	190.90	195.00
2024-02-07	Z	HLT	192.50	198.15	191.29	196.03	1.39	1,776,940	19,374	195.70	196.30
2024-02-06	Z	HLT	193.93	194.80	191.93	194.62	0.90	1,888,940	17,905	195.05	199.45
2024-02-05	Z	HLT	194.19	194.33	192.00	193.67	-1.38	1,483,427	17,371	192.92	194.35
2024-02-02	Z	HLT	193.60	196.18	192.44	195.01	1.27	1,625,774	14,935	83.45	195.46