Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	HPS	15.42	15.48	15.3666	15.48	0.19	36,670	105	15.46	15.55
2024-05-02	Z	HPS	15.17	15.29	15.155	15.29	0.1101	33,632	129	14.57	16.07
2024-05-01	Z	HPS	15.04	15.26	15.04	15.1799	0.1399	44,344	167	13.63	15.95
2024-04-30	Z	HPS	15.08	15.20	15.00	15.04	-0.054	81,645	187	14.44	15.95
2024-04-29	Z	HPS	15.00	15.15	15.00	15.10	0.11	45,279	119	14.40	16.00
2024-04-26	Z	HPS	15.01	15.14	15.00	15.00	0.06	50,314	167	14.35	15.95
2024-04-25	Z	HPS	14.99	15.00	14.86	14.95	-0.185	37,643	119	14.38	16.20
2024-04-24	Z	HPS	15.10	15.18	14.98	15.15	0.08	45,611	139	13.65	16.05
2024-04-23	Z	HPS	14.85	15.1299	14.85	15.10	0.268	43,467	130	14.21	16.02
2024-04-22	Z	HPS	14.78	14.8984	14.78	14.85	0.11	52,500	158	14.00	15.62
2024-04-19	Z	HPS	14.75	14.88	14.73	14.74	0.005	37,705	83	14.04	15.44
2024-04-18	Z	HPS	14.84	14.85	14.70	14.74	-0.08	48,980	149	14.12	15.53
2024-04-17	Z	HPS	14.85	14.96	14.78	14.84	0.07	67,139	147	14.05	15.46
2024-04-16	Z	HPS	14.55	14.85	14.4168	14.78	0.18	117,360	297	13.75	15.42
2024-04-15	Z	HPS	14.94	14.965	14.58	14.6299	-0.2801	122,364	314	13.70	15.54
2024-04-12	Z	HPS	15.07	15.10	14.91	14.91	-0.18	121,633	405	14.05	15.80
2024-04-11	Z	HPS	15.17	15.17	14.94	15.10	-0.01	169,736	520	14.13	15.80
2024-04-10	Z	HPS	15.06	15.18	14.7601	15.10	0.04	178,812	417	14.41	16.01
2024-04-09	Z	HPS	15.17	15.289	15.16	15.19	0.01	45,462	144	14.51	16.15
2024-04-08	Z	HPS	15.26	15.3183	15.18	15.18	-0.115	54,499	160	14.95	16.01
2024-04-05	Z	HPS	15.34	15.34	15.26	15.30	-0.03	31,050	120	14.58	16.07
2024-04-04	Z	HPS	15.41	15.51	15.31	15.33	-0.07	70,779	154	14.50	16.18
2024-04-03	Z	HPS	15.34	15.45	15.34	15.41	0.04	30,569	123	14.59	16.08
2024-04-02	Z	HPS	15.35	15.39	15.29	15.39	-0.03	48,774	154	15.08	16.18
2024-04-01	Z	HPS	15.55	15.55	15.345	15.42	-0.029	78,604	228	15.11	16.30
2024-03-29	Z	HPS	15.25	15.54	15.235	15.43	0.15	0	0	15.12	17.16
2024-03-28	Z	HPS	15.25	15.54	15.235	15.43	0.15	136,272	391	15.12	17.16
2024-03-27	Z	HPS	15.40	15.44	15.12	15.27	-0.12	104,456	304	14.95	16.81
2024-03-26	Z	HPS	15.32	15.40	15.26	15.36	0.10	50,927	207	14.95	15.81
2024-03-25	Z	HPS	15.36	15.4019	15.24	15.24	-0.058	76,288	188	14.95	16.89
2024-03-22	Z	HPS	15.36	15.3695	15.28	15.30	0.03	35,659	131	14.63	16.32
2024-03-21	Z	HPS	15.20	15.3147	15.20	15.27	0.025	45,151	143	14.95	16.13
2024-03-20	Z	HPS	15.11	15.25	15.06	15.25	0.1791	53,158	170	14.95	16.14
2024-03-19	Z	HPS	14.96	15.09	14.96	15.07	0.10	40,495	105	14.95	15.25
2024-03-18	Z	HPS	15.04	15.05	14.96	14.98	0.05	47,097	152	14.95	15.72
2024-03-15	Z	HPS	14.99	15.03	14.93	14.93	0.03	48,280	159	14.28	15.72
2024-03-14	Z	HPS	15.08	15.10	14.92	14.92	-0.18	58,807	193	14.37	15.84
2024-03-13	Z	HPS	15.20	15.25	15.11	15.11	-0.06	47,083	190	14.31	15.81
2024-03-12	Z	HPS	15.26	15.2872	15.16	15.17	-0.09	60,897	215	14.43	15.88
2024-03-11	Z	HPS	15.26	15.34	15.26	15.26	-0.08	59,399	220	14.46	16.01
2024-03-08	Z	HPS	15.18	15.34	15.18	15.34	0.17	70,087	172	13.80	16.85
2024-03-07	Z	HPS	15.12	15.28	15.10	15.27	0.19	105,664	268	13.59	17.03
2024-03-06	Z	HPS	15.18	15.23	15.03	15.06	-0.09	72,390	208	14.99	16.08
2024-03-05	Z	HPS	15.13	15.22	15.13	15.16	0.05	53,833	165	14.44	16.13
2024-03-04	Z	HPS	15.02	15.18	15.02	15.11	0.03	79,001	253	14.45	16.03
2024-03-01	Z	HPS	15.185	15.1999	15.0501	15.09	-0.10	83,594	203	14.57	16.61
2024-02-29	Z	HPS	15.11	15.27	15.075	15.19	0.16	75,745	207	14.42	16.12
2024-02-28	Z	HPS	15.05	15.1383	14.98	15.02		72,438	202	14.38	15.96
2024-02-27	Z	HPS	15.10	15.10	15.01	15.02	-0.04	37,943	242	14.44	15.88
2024-02-26	Z	HPS	15.10	15.12	15.02	15.06	0.01	37,726	112	14.34	15.77
2024-02-23	Z	HPS	14.91	15.07	14.89	15.04	0.146	58,399	155	14.31	15.77
2024-02-22	Z	HPS	14.98	15.04	14.91	14.91	0.02	50,486	167	14.31	15.76
2024-02-21	Z	HPS	14.95	14.98	14.89	14.89		49,775	166	14.06	15.71
2024-02-20	Z	HPS	14.80	14.90	14.78	14.89	0.11	55,827	219	14.01	15.49
2024-02-19	Z	HPS	14.86	14.90	14.77	14.78	-0.06	0	0	13.27	16.44
2024-02-16	Z	HPS	14.86	14.90	14.77	14.78	-0.06	36,429	117	13.27	16.44
2024-02-15	Z	HPS	14.75	14.87	14.721	14.85	0.1001	22,236	96	14.61	15.56
2024-02-14	Z	HPS	14.65	14.77	14.65	14.74	0.13	38,031	119	14.02	15.50
2024-02-13	Z	HPS	14.75	14.76	14.5701	14.60	-0.26	37,283	129	14.10	15.71
2024-02-12	Z	HPS	14.81	14.90	14.7703	14.87	0.071	45,420	124	14.14	16.38
2024-02-09	Z	HPS	14.73	14.81	14.73	14.79	0.0714	29,487	90	14.12	16.54
2024-02-08	Z	HPS	14.88	14.91	14.81	14.84	-0.05	40,486	125	14.16	15.61
2024-02-07	Z	HPS	14.89	14.9194	14.84	14.88	0.01	49,806	143	14.09	15.70
2024-02-06	Z	HPS	14.71	14.90	14.70	14.87	0.14	54,298	145	13.96	15.62
2024-02-05	Z	HPS	14.77	14.7912	14.68	14.72	-0.09	40,880	155	13.93	15.43