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	Z	HOG	34.92	35.18	34.30	35.03	0.6475	1,150,518	10,841	25.73	42.32
2024-05-01	Z	HOG	34.31	35.15	34.01	34.38	-0.04	1,404,345	10,553	34.07	34.78
2024-04-30	Z	HOG	34.77	34.89	34.32	34.39	-0.86	1,918,748	13,961	34.20	35.10
2024-04-29	Z	HOG	34.82	35.50	34.49	35.24	0.495	2,488,910	17,520	34.97	35.30
2024-04-26	Z	HOG	33.65	35.11	33.23	34.75	1.51	3,444,400	24,130	34.34	35.01
2024-04-25	Z	HOG	38.35	38.5594	32.21	33.23	-6.2186	10,614,964	57,643	33.28	34.20
2024-04-24	Z	HOG	39.73	39.8399	39.05	39.44	-0.30	1,917,249	14,322	39.00	43.42
2024-04-23	Z	HOG	39.33	40.14	38.80	39.74	0.75	2,139,690	19,897	30.82	43.39
2024-04-22	Z	HOG	38.28	39.23	38.06	38.99	0.99	1,657,322	12,748	36.90	39.60
2024-04-19	Z	HOG	37.66	38.35	37.3089	38.04	0.24	1,315,176	10,888	37.74	38.39
2024-04-18	Z	HOG	37.96	38.30	37.36	37.83	-0.11	1,778,484	12,770	37.34	38.22
2024-04-17	Z	HOG	39.07	39.07	37.765	37.94	-0.885	2,858,582	14,998	37.72	38.41
2024-04-16	Z	HOG	39.68	39.68	38.47	38.81	-0.29	1,775,808	12,355	38.47	39.36
2024-04-15	Z	HOG	40.02	40.50	39.03	39.11	-0.60	1,239,223	9,947	38.73	39.54
2024-04-12	Z	HOG	40.24	40.51	39.53	39.71	-0.89	1,966,617	15,051	39.39	40.11
2024-04-11	Z	HOG	41.88	41.88	39.71	40.60	-0.74	2,543,490	18,434	40.21	41.06
2024-04-10	Z	HOG	41.90	42.485	41.23	41.34	-1.58	1,839,856	14,069	41.20	41.73
2024-04-09	Z	HOG	43.11	43.18	42.37	42.88	-0.31	1,752,069	13,707	42.44	43.18
2024-04-08	Z	HOG	42.98	43.63	42.645	43.18	1.10	1,794,665	13,798	39.34	43.15
2024-04-05	Z	HOG	42.22	42.88	39.35	42.09	-0.05	3,206,151	23,881	41.63	42.55
2024-04-04	Z	HOG	43.36	43.54	42.11	42.15	-0.69	1,331,438	11,706	41.70	45.97
2024-04-03	Z	HOG	43.60	43.89	42.62	42.84	-0.23	1,374,761	12,176	42.47	43.21
2024-04-02	Z	HOG	42.97	43.19	42.455	43.09	-0.46	1,028,525	8,540	42.62	43.55
2024-04-01	Z	HOG	43.78	43.78	43.10	43.55	-0.17	892,646	7,976	40.25	43.50
2024-03-29	Z	HOG	43.65	44.16	43.61	43.74	0.10	0	0	43.28	44.22
2024-03-28	Z	HOG	43.65	44.16	43.61	43.74	0.10	889,349	6,893	43.28	44.22
2024-03-27	Z	HOG	43.02	43.68	42.95	43.66	0.92	1,456,264	9,236	43.13	43.54
2024-03-26	Z	HOG	43.49	43.65	42.54	42.75	-0.64	1,539,173	9,574	42.50	43.28
2024-03-25	Z	HOG	43.47	43.94	43.39	43.39	-0.11	1,992,494	8,803	43.17	43.90
2024-03-22	Z	HOG	43.90	44.14	43.25	43.51	-0.44	1,432,298	10,219	43.22	43.82
2024-03-21	Z	HOG	42.76	44.00	42.76	43.94	1.38	1,820,890	13,215	42.95	43.93
2024-03-20	Z	HOG	41.38	42.725	41.38	42.57	1.135	1,837,758	12,266	42.22	42.80
2024-03-19	Z	HOG	40.62	41.63	40.62	41.45	0.71	1,191,520	10,853	41.44	42.70
2024-03-18	Z	HOG	40.74	41.37	40.33	40.73	-0.27	2,191,796	13,666	40.30	41.87
2024-03-15	Z	HOG	40.50	41.96	40.44	41.00	0.51	3,960,861	16,026	34.14	40.99
2024-03-14	Z	HOG	40.32	41.33	39.88	40.51	0.53	2,049,733	18,639	39.99	40.50
2024-03-13	Z	HOG	39.72	40.47	39.61	39.98	-0.07	1,931,960	12,687	39.84	40.22
2024-03-12	Z	HOG	39.83	40.85	39.605	40.05	1.015	2,551,623	15,653	39.87	40.41
2024-03-11	Z	HOG	38.32	39.4639	38.30	39.02	0.53	1,961,672	12,052	39.10	39.50
2024-03-08	Z	HOG	39.45	39.96	38.35	38.47	-0.611	1,593,493	14,005	38.30	38.81
2024-03-07	Z	HOG	38.68	39.21	38.40	39.08	0.47	1,461,300	11,082	38.75	39.27
2024-03-06	Z	HOG	39.06	39.48	38.30	38.60	-0.729	1,841,936	14,385	38.36	38.86
2024-03-05	Z	HOG	36.88	40.22	36.83	39.32	2.655	3,185,248	22,785	39.12	39.65
2024-03-04	Z	HOG	36.34	37.09	36.34	36.67	0.31	1,182,648	10,805	36.29	36.95
2024-03-01	Z	HOG	36.225	36.3494	35.09	36.34	0.2425	2,808,612	14,862	36.08	36.30
2024-02-29	Z	HOG	36.70	37.28	36.06	36.27	-0.14	1,693,863	9,934	35.77	37.00
2024-02-28	Z	HOG	35.98	36.71	35.82	36.40	0.21	965,968	8,112	35.40	39.51
2024-02-27	Z	HOG	37.01	37.08	36.08	36.18	-0.56	1,580,656	11,623	36.07	36.47
2024-02-26	Z	HOG	36.65	37.28	36.33	36.74		1,138,436	9,770	36.40	37.06
2024-02-23	Z	HOG	37.33	37.53	36.74	36.75	-0.715	1,204,669	8,590	36.45	37.50
2024-02-22	Z	HOG	37.61	38.05	37.24	37.47	-0.09	1,079,523	8,125	37.12	37.78
2024-02-21	Z	HOG	37.60	37.8499	37.11	37.55	-0.01	1,145,848	8,974	36.00	37.89
2024-02-20	Z	HOG	37.35	37.71	37.11	37.57	-0.26	2,010,227	11,712	35.00	37.86
2024-02-19	Z	HOG	37.43	37.95	37.04	37.85	0.10	0	0	36.07	37.85
2024-02-16	Z	HOG	37.43	37.95	37.04	37.85	0.10	1,544,846	9,199	36.07	37.85
2024-02-15	Z	HOG	37.34	37.87	37.16	37.75	0.89	1,267,931	10,962	37.38	37.94
2024-02-14	Z	HOG	37.11	37.23	36.405	36.87	0.075	1,515,387	12,470	36.07	38.50
2024-02-13	Z	HOG	36.83	37.28	36.10	36.79	-1.225	1,994,730	15,444	35.90	39.97
2024-02-12	Z	HOG	36.73	38.115	36.595	38.02	1.18	2,449,472	18,449	37.63	38.90
2024-02-09	Z	HOG	35.04	37.21	34.84	36.85	1.96	2,239,674	18,247	36.50	38.25
2024-02-08	Z	HOG	34.80	36.54	33.17	34.91	0.38	3,920,143	26,476	34.10	35.80
2024-02-07	Z	HOG	34.42	34.63	33.63	34.54	0.38	2,566,219	16,265	34.00	37.00
2024-02-06	Z	HOG	33.92	34.76	33.82	34.16	0.27	1,786,270	13,738	33.87	37.99
2024-02-05	Z	HOG	33.62	34.175	33.37	33.88	-0.31	1,987,094	14,042	33.63	34.19