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	HPF	16.50	16.6423	16.36	16.37	-0.083	34,760	100	15.76	17.32
2024-05-01	Z	HPF	16.56	16.71	16.385	16.46	-0.08	21,897	103	12.44	17.22
2024-04-30	Z	HPF	16.52	16.669	16.49	16.54	-0.02	36,978	102	15.54	17.38
2024-04-29	Z	HPF	16.45	16.548	16.3817	16.53	0.17	37,706	111	15.48	17.21
2024-04-26	Z	HPF	16.38	16.57	16.305	16.36	0.05	43,546	202	15.43	17.36
2024-04-25	Z	HPF	16.70	16.70	16.21	16.31	-0.5501	142,892	237	15.42	17.75
2024-04-24	Z	HPF	16.64	16.94	16.52	16.88	0.2001	76,694	238	15.54	18.74
2024-04-23	Z	HPF	16.47	16.72	16.47	16.71	0.25	71,817	141	15.31	17.32
2024-04-22	Z	HPF	16.30	16.465	16.28	16.46	0.175	62,261	111	15.15	16.98
2024-04-19	Z	HPF	16.25	16.41	16.12	16.29	0.04	52,949	134	15.11	16.90
2024-04-18	Z	HPF	16.31	16.33	16.08	16.25	-0.02	108,314	213	15.20	16.94
2024-04-17	Z	HPF	16.10	16.45	16.04	16.29	0.28	125,683	263	15.08	17.08
2024-04-16	Z	HPF	15.48	16.03	15.39	16.01	0.479	200,314	341	14.88	16.76
2024-04-15	Z	HPF	15.80	15.8779	15.4201	15.51	-0.30	99,724	223	14.97	16.92
2024-04-12	Z	HPF	15.89	15.9999	15.73	15.81	-0.175	35,431	110	15.26	17.12
2024-04-11	Z	HPF	16.18	16.20	15.88	16.00	-0.136	33,796	104	15.25	17.21
2024-04-10	Z	HPF	16.17	16.2599	16.01	16.11	-0.1765	44,924	141	15.26	17.25
2024-04-09	Z	HPF	16.28	16.51	16.28	16.46	0.224	50,342	103	15.55	17.30
2024-04-08	Z	HPF	16.28	16.37	16.2351	16.24	-0.03	35,669	95	15.61	17.42
2024-04-05	Z	HPF	16.32	16.34	16.21	16.28	-0.10	52,500	124	15.66	17.50
2024-04-04	Z	HPF	16.46	16.48	16.36	16.37	-0.0937	54,348	174	15.78	16.70
2024-04-03	Z	HPF	16.33	16.65	16.25	16.46	0.08	42,489	162	15.71	17.54
2024-04-02	Z	HPF	16.45	16.49	16.35	16.39	-0.08	64,025	183	15.74	16.72
2024-04-01	Z	HPF	16.56	16.56	16.45	16.50	-0.03	37,183	135	15.84	17.69
2024-03-29	Z	HPF	16.61	16.72	16.53	16.53	0.05	0	0	14.93	18.74
2024-03-28	Z	HPF	16.61	16.72	16.53	16.53	0.05	65,872	241	14.93	18.74
2024-03-27	Z	HPF	16.58	16.60	16.47	16.56	0.01	38,043	151	14.83	18.01
2024-03-26	Z	HPF	16.36	16.60	16.35	16.54	0.19	69,231	225	14.83	18.01
2024-03-25	Z	HPF	16.54	16.5997	16.34	16.36	-0.188	46,060	188	14.83	18.14
2024-03-22	Z	HPF	16.66	16.70	16.51	16.53	-0.12	55,516	142	15.78	17.56
2024-03-21	Z	HPF	16.55	16.6934	16.55	16.66	0.11	41,886	145	15.75	17.51
2024-03-20	Z	HPF	16.38	16.55	16.29	16.55	0.22	41,474	98	15.57	17.53
2024-03-19	Z	HPF	16.20	16.33	16.1927	16.33	0.12	21,263	87	15.45	17.27
2024-03-18	Z	HPF	16.15	16.24	16.15	16.20	0.0902	38,576	86	16.01	17.17
2024-03-15	Z	HPF	16.15	16.16	16.10	16.10	-0.01	17,596	86	15.46	17.23
2024-03-14	Z	HPF	16.18	16.2446	16.05	16.12	-0.0993	38,498	123	16.01	17.32
2024-03-13	Z	HPF	16.20	16.25	16.16	16.19	-0.03	60,912	168	16.10	17.34
2024-03-12	Z	HPF	16.41	16.41	16.20	16.21	-0.13	39,133	122	16.10	17.48
2024-03-11	Z	HPF	16.44	16.4799	16.33	16.34	-0.09	50,940	144	16.10	17.57
2024-03-08	Z	HPF	16.33	16.461	16.2701	16.42	0.0435	26,641	83	16.10	18.20
2024-03-07	Z	HPF	16.43	16.53	16.4101	16.50	0.033	55,194	118	16.10	18.31
2024-03-06	Z	HPF	16.58	16.68	16.44	16.47	-0.11	56,016	128	15.77	17.55
2024-03-05	Z	HPF	16.74	16.74	16.55	16.58	-0.1587	18,565	93	15.67	17.53
2024-03-04	Z	HPF	16.55	16.7999	16.55	16.75	0.18	34,861	113	16.10	17.48
2024-03-01	Z	HPF	16.602	16.6999	16.50	16.59	-0.06	65,883	152	15.80	18.80
2024-02-29	Z	HPF	16.47	16.65	16.464	16.65	0.16	32,523	109	15.63	17.61
2024-02-28	Z	HPF	16.44	16.5499	16.44	16.46	0.03	22,594	68	15.60	17.41
2024-02-27	Z	HPF	16.35	16.49	16.3301	16.44	0.11	39,284	123	15.68	16.61
2024-02-26	Z	HPF	16.37	16.37	16.27	16.33	-0.0003	19,294	90	15.66	17.44
2024-02-23	Z	HPF	16.33	16.37	16.22	16.31	0.061	53,079	85	16.10	17.30
2024-02-22	Z	HPF	16.28	16.30	16.195	16.23	0.05	46,033	105	16.10	17.29
2024-02-21	Z	HPF	16.16	16.27	16.16	16.19	-0.039	20,147	70	15.51	17.32
2024-02-20	Z	HPF	16.16	16.27	16.0601	16.23	0.07	28,602	100	15.41	17.22
2024-02-19	Z	HPF	16.09	16.20	16.0801	16.16	0.089	0	0	14.27	17.87
2024-02-16	Z	HPF	16.09	16.20	16.0801	16.16	0.089	40,125	69	14.27	17.87
2024-02-15	Z	HPF	15.99	16.17	15.98	16.11	0.05	20,496	59	15.42	17.18
2024-02-14	Z	HPF	16.05	16.10	15.97	16.06	0.0133	30,888	91	15.29	17.18
2024-02-13	Z	HPF	16.05	16.0899	15.97	16.0167	-0.1633	20,823	102	15.36	17.31
2024-02-12	Z	HPF	16.10	16.2284	16.0101	16.18	0.1484	23,923	88	15.43	16.98
2024-02-09	Z	HPF	16.04	16.15	16.0013	16.08	0.0035	15,157	51	15.40	17.19
2024-02-08	Z	HPF	16.10	16.20	16.05	16.19	0.0795	26,494	83	15.43	17.23
2024-02-07	Z	HPF	16.10	16.18	16.08	16.10	0.0001	24,695	97	15.46	17.23
2024-02-06	Z	HPF	16.05	16.16	16.05	16.10	0.0412	35,425	87	15.41	17.19
2024-02-05	Z	HPF	16.16	16.17	16.0117	16.07	-0.1196	33,708	121	15.45	17.28