Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	HOV	173.93	174.568	170.34	172.14	-1.23	28,117	1,113	171.21	173.12
2024-05-16	Z	HOV	182.25	184.01	173.44	173.53	-9.41	62,104	1,540	172.55	174.44
2024-05-15	Z	HOV	175.00	184.42	175.00	183.17	11.16	130,286	1,916	174.53	183.98
2024-05-14	Z	HOV	171.40	173.455	168.53	172.36	3.01	53,135	1,717	171.54	173.43
2024-05-13	Z	HOV	171.86	172.00	167.4394	169.00	-0.66	41,758	1,188	146.23	169.87
2024-05-10	Z	HOV	167.25	170.00	166.5269	169.80	2.0702	61,819	1,179	165.23	270.88
2024-05-09	Z	HOV	157.55	167.89	157.55	167.89	9.90	92,136	1,565	146.23	168.25
2024-05-08	Z	HOV	158.00	159.00	155.125	157.70	-1.96	41,401	1,299	156.74	158.56
2024-05-07	Z	HOV	161.95	164.275	159.75	159.75	-2.70	53,473	1,253	158.85	160.69
2024-05-06	Z	HOV	159.96	164.07	159.50	163.32	5.20	53,822	1,352	162.37	164.23
2024-05-03	Z	HOV	157.925	163.76	156.28	157.82	5.17	68,768	1,678	133.80	161.10
2024-05-02	Z	HOV	153.40	153.43	147.00	153.17	2.94	49,073	1,350	133.80	174.29
2024-05-01	Z	HOV	147.72	155.30	146.45	150.33	2.27	64,688	1,626	133.80	159.90
2024-04-30	Z	HOV	150.27	150.525	146.29	147.83	-3.82	63,748	1,270	146.30	168.57
2024-04-29	Z	HOV	150.90	152.47	149.20	151.80	1.53	34,169	1,149	142.78	185.00
2024-04-26	Z	HOV	147.45	152.49	147.45	150.01	3.20	26,359	1,050	149.17	151.04
2024-04-25	Z	HOV	143.19	146.47	140.47	146.47	-2.25	47,193	1,313	130.61	164.99
2024-04-24	Z	HOV	150.18	153.135	146.3301	148.71	-1.73	66,485	2,105	139.00	164.99
2024-04-23	Z	HOV	140.51	150.25	140.49	150.25	11.25	59,892	2,015	100.60	155.30
2024-04-22	Z	HOV	133.80	139.98	130.26	138.88	8.41	87,623	2,158	100.60	152.75
2024-04-19	Z	HOV	128.55	131.31	125.63	130.26	1.255	68,139	1,716	104.25	142.20
2024-04-18	Z	HOV	130.71	136.99	128.32	129.03	0.53	79,031	1,445	100.60	140.06
2024-04-17	Z	HOV	133.97	135.94	128.49	128.50	-3.74	38,715	966	100.60	134.00
2024-04-16	Z	HOV	132.32	135.00	129.82	132.72	-0.68	64,635	1,351	114.81	336.00
2024-04-15	Z	HOV	142.53	143.60	131.2201	134.20	-7.44	147,428	2,256	120.18	155.22
2024-04-12	Z	HOV	141.74	146.12	140.53	141.64	-4.13	61,998	1,274	100.60	168.46
2024-04-11	Z	HOV	144.62	146.09	141.75	146.09	1.425	50,000	1,220	145.21	147.06
2024-04-10	Z	HOV	143.48	145.44	138.33	144.61	-3.08	100,439	1,945	129.37	168.46
2024-04-09	Z	HOV	154.20	154.20	146.68	147.77	-3.12	53,452	1,680	146.93	148.79
2024-04-08	Z	HOV	154.11	155.22	150.48	151.01	-0.84	41,612	1,479	150.12	152.00
2024-04-05	Z	HOV	145.35	154.033	145.35	152.40	6.80	70,076	1,383	151.45	153.34
2024-04-04	Z	HOV	156.39	159.04	145.80	145.83	-8.27	50,358	1,337	146.00	146.89
2024-04-03	Z	HOV	147.84	154.50	147.84	154.12	4.79	55,636	1,443	151.04	167.70
2024-04-02	Z	HOV	150.20	151.25	143.50	149.57	-4.52	86,091	1,550	146.58	151.35
2024-04-01	Z	HOV	157.00	158.16	152.15	154.99	-1.98	47,900	1,450	151.89	158.09
2024-03-29	Z	HOV	155.10	161.9999	153.7801	156.94	3.60	0	0	153.80	169.00
2024-03-28	Z	HOV	155.10	161.9999	153.7801	156.94	3.60	116,810	2,067	153.80	169.00
2024-03-27	Z	HOV	145.09	153.35	142.14	153.06	10.20	86,002	1,916	151.88	153.79
2024-03-26	Z	HOV	144.46	146.0387	143.04	143.15	-1.085	67,904	1,359	142.47	162.44
2024-03-25	Z	HOV	143.98	148.29	143.98	144.37	-1.46	57,375	1,345	143.60	145.44
2024-03-22	Z	HOV	151.66	151.66	145.671	145.82	-6.969	40,678	1,187	133.06	171.68
2024-03-21	Z	HOV	156.41	158.04	152.64	152.64	0.9625	56,727	1,706	150.10	166.66
2024-03-20	Z	HOV	145.50	153.75	142.7688	152.99	8.125	65,027	1,468	127.66	157.54
2024-03-19	Z	HOV	133.25	145.50	133.25	145.19	10.705	125,356	1,855	138.72	158.21
2024-03-18	Z	HOV	133.02	135.55	128.50	134.20	2.1267	101,619	1,220	132.36	168.25
2024-03-15	Z	HOV	135.66	138.00	130.50	132.04	-5.28	143,789	1,474	111.90	152.50
2024-03-14	Z	HOV	144.17	145.63	135.34	137.28	-9.45	103,924	2,308	136.14	137.95
2024-03-13	Z	HOV	145.51	149.49	144.03	146.71	0.40	61,707	1,573	128.71	164.78
2024-03-12	Z	HOV	142.53	147.85	140.42	146.29	4.28	56,239	2,023	144.33	160.92
2024-03-11	Z	HOV	142.80	143.9999	140.23	142.03	-3.49	66,081	2,189	140.15	161.73
2024-03-08	Z	HOV	149.61	152.00	144.00	145.14	-3.61	89,803	2,270	141.18	168.25
2024-03-07	Z	HOV	152.30	157.4396	148.48	148.68	-2.29	105,755	1,698	135.35	153.00
2024-03-06	Z	HOV	151.68	153.315	149.16	150.92	1.65	43,882	1,406	135.35	171.18
2024-03-05	Z	HOV	153.70	158.1975	148.86	148.88	-7.11	72,602	1,920	133.53	168.25
2024-03-04	Z	HOV	165.00	167.00	156.25	156.25	-7.79	86,340	2,023	133.89	174.65
2024-03-01	Z	HOV	155.0401	163.96	153.70	163.7893	7.1293	91,967	1,483	134.58	163.50
2024-02-29	Z	HOV	146.38	157.37	144.2405	156.66	13.21	74,592	1,765	144.54	165.83
2024-02-28	Z	HOV	144.68	147.16	143.1842	143.80	-1.54	71,823	1,601	100.60	179.54
2024-02-27	Z	HOV	149.55	151.4899	144.35	145.31	-3.05	183,947	2,469	143.36	160.11
2024-02-26	Z	HOV	145.00	150.59	144.25	147.92	4.593	124,405	2,862	146.00	153.00
2024-02-23	Z	HOV	152.16	158.44	142.79	143.33	-7.45	129,808	2,027	142.50	158.35
2024-02-22	Z	HOV	163.96	164.2356	150.03	150.38	-13.14	114,578	2,206	150.38	174.24
2024-02-21	Z	HOV	158.47	165.3096	157.5638	164.00	6.55	90,121	1,790	160.18	199.99
2024-02-20	Z	HOV	157.16	158.58	152.79	157.47	-3.34	87,532	1,678	154.54	168.25
2024-02-19	Z	HOV	164.19	165.95	160.10	160.60	-7.355	0	0	160.00	174.76