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	HPI	16.30	16.39	16.23	16.28	-0.07	49,248	229	15.42	16.98
2024-05-01	Z	HPI	16.17	16.35	16.1098	16.33	0.05	42,601	149	14.66	16.93
2024-04-30	Z	HPI	16.30	16.38	16.23	16.26	-0.06	54,763	174	15.28	17.02
2024-04-29	Z	HPI	16.29	16.3263	16.23	16.30	0.02	23,782	126	15.22	16.90
2024-04-26	Z	HPI	16.10	16.29	16.0812	16.25	0.26	34,551	95	15.16	16.88
2024-04-25	Z	HPI	16.17	16.17	15.8508	16.02	-0.33	52,011	176	15.27	17.18
2024-04-24	Z	HPI	16.32	16.34	16.15	16.34	0.065	44,918	83	15.30	17.91
2024-04-23	Z	HPI	15.91	16.27	15.88	16.27	0.38	40,207	120	15.07	16.92
2024-04-22	Z	HPI	15.71	15.89	15.70	15.89	0.1807	21,495	107	14.94	16.50
2024-04-19	Z	HPI	15.65	15.88	15.60	15.68	-0.005	55,039	202	14.98	16.48
2024-04-18	Z	HPI	15.85	15.8507	15.62	15.71	-0.07	57,913	203	15.07	16.58
2024-04-17	Z	HPI	15.89	15.89	15.6601	15.79	0.01	68,442	215	15.03	16.73
2024-04-16	Z	HPI	15.40	15.79	15.26	15.73	0.33	65,443	170	14.76	16.52
2024-04-15	Z	HPI	15.8341	15.90	15.38	15.38	-0.48	97,675	310	14.78	16.72
2024-04-12	Z	HPI	16.00	16.00	15.70	15.86	-0.22	100,615	298	15.11	17.02
2024-04-11	Z	HPI	16.25	16.25	15.90	16.06	-0.14	73,652	192	15.26	16.99
2024-04-10	Z	HPI	16.29	16.35	16.07	16.16	-0.1765	96,288	274	15.23	17.09
2024-04-09	Z	HPI	16.36	16.52	16.26	16.48	0.185	52,571	188	16.44	17.05
2024-04-08	Z	HPI	16.36	16.40	16.27	16.32	-0.024	56,987	216	16.25	17.22
2024-04-05	Z	HPI	16.38	16.3801	16.29	16.34	-0.09	66,967	189	16.20	17.26
2024-04-04	Z	HPI	16.65	16.6798	16.35	16.43	-0.12	64,999	248	15.75	16.76
2024-04-03	Z	HPI	16.44	16.5785	16.40	16.57	0.06	43,091	132	15.73	17.34
2024-04-02	Z	HPI	16.47	16.51	16.41	16.45	-0.10	44,214	165	15.73	16.78
2024-04-01	Z	HPI	16.72	16.75	16.50	16.53	-0.12	58,218	182	16.50	16.86
2024-03-29	Z	HPI	16.74	16.89	16.63	16.63	-0.02	0	0	16.51	16.96
2024-03-28	Z	HPI	16.74	16.89	16.63	16.63	-0.02	149,610	498	16.51	16.96
2024-03-27	Z	HPI	16.75	16.78	16.51	16.67	0.01	50,450	170	16.41	18.22
2024-03-26	Z	HPI	16.64	16.6799	16.5611	16.65	0.12	23,918	137	16.25	16.74
2024-03-25	Z	HPI	16.79	16.81	16.50	16.53	-0.188	54,145	195	16.41	18.26
2024-03-22	Z	HPI	16.76	16.83	16.69	16.69	0.14	74,328	189	16.69	17.26
2024-03-21	Z	HPI	16.57	16.65	16.5533	16.56	-0.005	38,605	131	16.56	16.75
2024-03-20	Z	HPI	16.50	16.59	16.41	16.57	0.14	62,956	458	16.25	17.10
2024-03-19	Z	HPI	16.21	16.44	16.21	16.43	0.22	52,271	135	16.25	16.45
2024-03-18	Z	HPI	16.23	16.30	16.16	16.22	0.05	45,311	158	15.90	16.35
2024-03-15	Z	HPI	16.27	16.28	16.15	16.16	-0.0078	48,695	112	15.37	16.93
2024-03-14	Z	HPI	16.31	16.31	16.1349	16.17	-0.10	37,268	176	15.33	17.09
2024-03-13	Z	HPI	16.31	16.35	16.23	16.27	0.03	58,183	187	15.53	17.18
2024-03-12	Z	HPI	16.42	16.42	16.21	16.22	-0.12	57,418	201	15.69	17.27
2024-03-11	Z	HPI	16.41	16.46	16.35	16.35	-0.065	80,592	248	15.70	17.41
2024-03-08	Z	HPI	16.46	16.575	16.4001	16.43	-0.0165	51,334	166	14.70	18.09
2024-03-07	Z	HPI	16.48	16.59	16.48	16.58	0.12	39,320	145	14.77	18.18
2024-03-06	Z	HPI	16.72	16.72	16.46	16.47	-0.105	57,994	157	15.63	17.25
2024-03-05	Z	HPI	16.63	16.72	16.577	16.59	0.02	71,606	177	15.53	16.75
2024-03-04	Z	HPI	16.52	16.63	16.50	16.59	0.06	72,721	250	15.98	17.20
2024-03-01	Z	HPI	16.60	16.76	16.41	16.49	-0.10	78,970	222	15.65	18.29
2024-02-29	Z	HPI	16.54	16.65	16.43	16.59	0.12	88,937	308	15.49	17.30
2024-02-28	Z	HPI	16.41	16.4699	16.32	16.43	0.02	71,391	183	15.98	16.49
2024-02-27	Z	HPI	16.37	16.47	16.34	16.41	0.0201	57,326	152	15.52	16.49
2024-02-26	Z	HPI	16.35	16.48	16.2517	16.39	0.13	55,909	161	15.50	16.49
2024-02-23	Z	HPI	16.31	16.39	16.2301	16.26	-0.0399	55,872	154	15.38	16.92
2024-02-22	Z	HPI	16.20	16.27	16.20	16.27	0.17	49,045	145	15.98	16.89
2024-02-21	Z	HPI	16.04	16.20	16.04	16.08	0.1087	32,273	125	15.29	16.91
2024-02-20	Z	HPI	15.97	16.09	15.97	15.97	0.03	73,792	167	15.20	16.49
2024-02-19	Z	HPI	16.17	16.17	15.90	15.94	-0.23	0	0	15.30	16.49
2024-02-16	Z	HPI	16.17	16.17	15.90	15.94	-0.23	63,346	248	15.30	16.49
2024-02-15	Z	HPI	16.13	16.2699	16.11	16.15	0.0291	66,600	127	15.27	16.79
2024-02-14	Z	HPI	16.08	16.13	16.071	16.13	0.08	68,334	132	15.09	16.67
2024-02-13	Z	HPI	16.08	16.18	15.98	16.03	-0.13	85,383	203	15.30	16.49
2024-02-12	Z	HPI	16.19	16.19	16.09	16.16	0.07	43,315	128	15.29	16.82
2024-02-09	Z	HPI	16.15	16.19	16.07	16.09	-0.0465	24,872	95	15.22	16.80
2024-02-08	Z	HPI	16.21	16.25	16.11	16.25	0.07	44,542	112	15.38	16.96
2024-02-07	Z	HPI	16.12	16.25	16.05	16.15	0.10	74,793	184	15.91	16.91
2024-02-06	Z	HPI	16.00	16.18	15.93	16.04	0.06	100,574	150	15.39	16.97
2024-02-05	Z	HPI	15.88	15.96	15.82	15.90	-0.03	77,122	180	15.23	16.89