Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	HP	38.885	39.31	38.41	38.45	-0.02	806,082	7,733	34.76	39.39
2024-05-03	Z	HP	38.23	38.49	37.772	38.47	0.65	1,091,770	9,896	37.50	42.17
2024-05-02	Z	HP	38.39	38.64	37.71	37.83	-0.38	1,370,502	11,565	33.84	60.00
2024-05-01	Z	HP	39.30	39.30	37.83	38.21	-1.12	1,106,393	10,803	34.93	43.25
2024-04-30	Z	HP	40.42	40.57	39.21	39.33	-1.49	1,158,803	8,912	35.67	44.45
2024-04-29	Z	HP	40.52	40.87	39.725	40.82	0.406	891,867	8,247	36.63	60.00
2024-04-26	Z	HP	40.42	41.20	40.04	40.39	-0.023	1,246,526	10,398	39.93	40.70
2024-04-25	Z	HP	39.91	41.00	39.01	40.44	-2.01	2,510,980	20,126	35.00	44.51
2024-04-24	Z	HP	41.82	42.58	41.47	42.43	0.11	1,888,680	14,122	37.96	45.59
2024-04-23	Z	HP	41.01	42.68	40.66	42.32	1.10	1,333,315	8,836	40.20	50.00
2024-04-22	Z	HP	41.63	42.16	40.92	41.23	-0.72	1,772,460	8,499	37.50	47.88
2024-04-19	Z	HP	41.01	42.175	40.93	41.96	0.80	862,741	6,202	36.88	70.00
2024-04-18	Z	HP	41.06	41.77	40.66	41.17	0.32	1,193,580	10,521	40.63	41.60
2024-04-17	Z	HP	41.11	41.71	40.66	40.85	-0.36	857,809	6,006	35.00	53.75
2024-04-16	Z	HP	41.33	41.50	40.53	41.20	-0.43	811,459	8,948	36.89	80.00
2024-04-15	Z	HP	42.34	42.47	41.41	41.62	-0.17	858,465	5,592	35.00	80.00
2024-04-12	Z	HP	42.89	43.405	41.3857	41.79	-0.64	1,012,643	6,682	41.01	43.10
2024-04-11	Z	HP	43.01	43.01	41.79	42.42	-0.58	987,623	7,785	37.50	80.00
2024-04-10	Z	HP	42.75	43.36	42.19	43.00	-0.10	1,183,099	9,071	42.44	43.43
2024-04-09	Z	HP	43.44	43.68	42.61	43.09	-0.17	863,164	7,373	37.96	53.75
2024-04-08	Z	HP	44.00	44.11	43.13	43.26	-0.63	1,274,783	8,706	42.99	43.77
2024-04-05	Z	HP	43.00	43.95	42.66	43.89	0.88	945,778	6,604	38.00	45.00
2024-04-04	Z	HP	43.51	43.55	42.84	43.01	-0.37	807,529	6,990	35.00	80.00
2024-04-03	Z	HP	42.80	43.61	42.785	43.37	0.70	795,743	5,465	43.25	53.75
2024-04-02	Z	HP	42.54	42.765	41.76	42.67	0.425	1,084,795	9,456	38.39	47.88
2024-04-01	Z	HP	42.32	42.32	41.44	42.23	0.17	817,575	5,558	41.89	42.46
2024-03-29	Z	HP	42.46	42.75	41.97	42.06	-0.19	0	0	40.00	44.99
2024-03-28	Z	HP	42.46	42.75	41.97	42.06	-0.19	670,735	4,647	40.00	44.99
2024-03-27	Z	HP	41.52	42.30	41.52	42.23	0.8825	812,601	6,407	37.77	44.12
2024-03-26	Z	HP	42.27	42.47	41.19	41.35	-0.77	878,395	6,511	36.31	44.00
2024-03-25	Z	HP	41.40	42.51	41.21	42.12	0.83	769,570	5,941	36.31	55.00
2024-03-22	Z	HP	41.63	41.8799	41.22	41.28	-0.295	745,660	6,094	40.78	41.75
2024-03-21	Z	HP	41.55	41.94	41.35	41.57	0.23	946,201	8,413	40.00	45.10
2024-03-20	Z	HP	40.97	41.62	40.48	41.35		1,373,080	11,288	40.97	41.74
2024-03-19	Z	HP	40.22	41.39	40.14	41.36	1.16	1,061,011	8,291	38.89	41.00
2024-03-18	Z	HP	40.25	40.61	39.98	40.20	0.05	1,104,431	7,180	39.01	41.00
2024-03-15	Z	HP	39.98	40.84	39.98	40.13	0.02	3,822,150	8,645	36.72	40.84
2024-03-14	Z	HP	40.46	40.51	39.75	40.11	-0.16	1,172,593	7,724	39.51	40.72
2024-03-13	Z	HP	39.56	40.535	39.56	40.27	1.02	1,457,087	9,850	40.12	40.54
2024-03-12	Z	HP	39.62	39.785	39.0501	39.24	-0.49	692,025	6,590	39.01	40.04
2024-03-11	Z	HP	38.95	40.00	38.48	39.74	0.56	981,257	8,545	39.50	40.14
2024-03-08	Z	HP	39.80	40.2425	39.00	39.18	-0.46	736,197	7,764	37.89	40.93
2024-03-07	Z	HP	38.52	39.83	38.52	39.64	1.125	1,056,992	8,818	39.64	40.71
2024-03-06	Z	HP	38.79	39.42	38.09	38.52	0.385	906,926	8,062	34.80	43.46
2024-03-05	Z	HP	38.24	38.94	37.995	38.13	-0.32	1,209,201	7,508	30.00	50.00
2024-03-04	Z	HP	38.94	39.12	38.38	38.46	-0.54	896,647	6,190	38.08	40.04
2024-03-01	Z	HP	38.95	39.41	38.65	38.99	0.60	937,338	7,216	34.69	40.10
2024-02-29	Z	HP	39.26	39.9675	38.10	38.39	-0.14	1,765,593	11,425	37.46	55.00
2024-02-28	Z	HP	38.40	39.44	38.16	38.50	-0.06	911,595	7,678	38.23	39.08
2024-02-27	Z	HP	38.28	38.96	38.05	38.59	0.61	946,262	6,813	38.25	80.00
2024-02-26	Z	HP	37.50	38.54	37.33	37.99	0.18	1,093,370	7,556	34.03	75.43
2024-02-23	Z	HP	37.85	38.23	37.28	37.81	-0.94	913,903	7,720	37.60	42.33
2024-02-22	Z	HP	38.36	39.42	38.28	38.77	-0.065	1,329,470	9,399	35.01	38.77
2024-02-21	Z	HP	39.13	39.40	38.33	38.83	-0.06	1,489,256	11,627	35.01	55.00
2024-02-20	Z	HP	39.34	39.685	38.57	38.89	-0.77	1,217,061	8,874	34.59	42.33
2024-02-19	Z	HP	39.12	40.36	38.72	39.65	0.65	0	0	34.59	55.00
2024-02-16	Z	HP	39.12	40.36	38.72	39.65	0.65	1,419,596	8,994	34.59	55.00
2024-02-15	Z	HP	36.98	39.23	36.98	38.99	2.05	1,765,079	13,866	30.00	60.00
2024-02-14	Z	HP	36.61	37.29	36.32	36.93	0.44	1,564,807	10,960	35.15	49.32
2024-02-13	Z	HP	37.48	37.50	35.70	36.47	-1.22	1,965,169	13,838	35.15	40.27
2024-02-12	Z	HP	37.80	38.23	37.11	37.69	0.05	1,533,142	9,203	33.00	41.08
2024-02-09	Z	HP	37.97	38.33	37.57	38.06	-0.12	949,370	7,389	34.64	42.44
2024-02-08	Z	HP	38.72	39.12	38.165	38.18	-0.67	1,209,242	8,164	37.98	38.54
2024-02-07	Z	HP	38.81	39.40	38.68	38.84	0.32	1,559,471	11,546	35.23	43.27