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	Q	HQY	78.91	79.72	78.845	79.27	0.72	361,941	5,999	75.28	79.77
2024-05-03	Q	HQY	79.36	79.36	77.82	78.55	-1.20	613,348	9,604	75.28	83.09
2024-05-02	Q	HQY	80.25	80.66	79.62	79.75		459,065	8,066	77.84	81.33
2024-05-01	Q	HQY	78.99	80.88	78.64	79.75	0.84	743,281	8,430	77.84	80.89
2024-04-30	Q	HQY	80.50	80.50	78.86	78.91	-1.39	481,178	6,105	75.28	81.00
2024-04-29	Q	HQY	80.26	80.77	79.665	80.30	0.04	323,261	6,240	75.00	81.33
2024-04-26	Q	HQY	78.64	80.71	78.40	80.26	1.22	382,413	6,328	79.88	80.74
2024-04-25	Q	HQY	79.12	79.275	78.25	79.04	-0.16	596,788	7,030	73.00	88.13
2024-04-24	Q	HQY	79.73	79.73	78.415	79.20	-0.67	748,776	7,618	71.18	81.00
2024-04-23	Q	HQY	81.56	81.56	79.82	79.87	-1.32	407,844	7,795	75.59	90.00
2024-04-22	Q	HQY	81.01	81.975	80.57	81.19	0.30	406,352	8,568	75.59	83.00
2024-04-19	Q	HQY	79.85	81.22	79.64	80.89	1.04	556,190	7,607	71.00	84.11
2024-04-18	Q	HQY	80.07	81.70	79.80	79.85	-0.02	487,341	8,461	75.00	84.11
2024-04-17	Q	HQY	80.71	81.86	79.72	79.87	-0.40	429,633	6,822	79.49	80.36
2024-04-16	Q	HQY	81.06	81.79	79.97	80.27	0.04	528,479	7,714	75.00	85.00
2024-04-15	Q	HQY	80.58	81.32	79.93	80.25	0.40	537,314	6,209	79.30	83.41
2024-04-12	Q	HQY	80.14	80.15	78.945	79.85	-0.64	455,356	6,437	77.93	85.00
2024-04-11	Q	HQY	80.70	81.1461	79.555	80.49	-0.81	681,328	8,825	80.08	80.95
2024-04-10	Q	HQY	78.32	81.98	77.8075	81.30	2.69	759,906	11,682	77.87	84.11
2024-04-09	Q	HQY	79.27	79.62	78.08	78.61	-0.59	463,792	6,461	75.59	82.74
2024-04-08	Q	HQY	78.84	79.87	78.781	79.20	-0.19	393,238	6,294	78.80	79.66
2024-04-05	Q	HQY	79.00	80.03	78.40	79.39	0.84	619,170	7,311	78.12	95.00
2024-04-04	Q	HQY	80.21	80.5129	78.32	78.55	-1.35	625,427	7,877	77.90	80.12
2024-04-03	Q	HQY	82.33	82.575	79.40	79.90	-2.885	890,125	12,198	79.65	81.50
2024-04-02	Q	HQY	82.37	83.315	80.97	82.785	1.155	865,228	10,132	80.00	82.50
2024-04-01	Q	HQY	81.43	81.78	79.87	81.63		568,385	8,131	77.59	83.26
2024-03-29	Q	HQY	80.74	82.58	80.00	81.63	1.91	0	0	81.22	82.08
2024-03-28	Q	HQY	80.74	82.58	80.00	81.63	1.91	624,725	6,651	81.22	82.08
2024-03-27	Q	HQY	79.58	79.89	78.81	79.72	0.24	496,630	6,170	77.59	79.94
2024-03-26	Q	HQY	79.45	79.90	78.85	79.48	0.10	645,309	6,886	79.19	80.00
2024-03-25	Q	HQY	79.52	80.06	78.87	79.38	-0.25	463,527	6,774	79.04	79.89
2024-03-22	Q	HQY	82.84	82.84	79.40	79.63	-2.57	638,624	8,352	60.00	80.88
2024-03-21	Q	HQY	81.53	82.99	79.61	82.20	0.84	716,595	8,898	81.86	82.72
2024-03-20	Q	HQY	82.76	84.49	79.77	81.36	-2.17	1,116,504	11,630	79.38	81.00
2024-03-19	Q	HQY	83.43	83.70	82.27	83.53	0.57	751,087	9,034	84.50	88.50
2024-03-18	Q	HQY	81.76	83.715	81.60	82.96	1.52	542,358	6,228	75.00	84.68
2024-03-15	Q	HQY	81.63	82.75	81.32	81.44	-0.58	988,138	5,528	60.00	84.01
2024-03-14	Q	HQY	82.90	83.27	81.28	82.02	-0.69	374,162	5,381	75.00	84.01
2024-03-13	Q	HQY	82.05	83.50	81.82	82.71	0.57	424,333	5,820	82.05	84.01
2024-03-12	Q	HQY	81.70	82.365	81.18	82.14	0.18	338,331	5,760	81.86	82.47
2024-03-11	Q	HQY	81.00	82.35	80.46	81.96	0.87	342,797	5,635	75.00	81.90
2024-03-08	Q	HQY	80.41	81.55	80.41	81.09	0.77	285,340	5,159	80.79	81.39
2024-03-07	Q	HQY	81.09	81.73	80.13	80.32	-0.23	427,927	5,820	50.00	85.00
2024-03-06	Q	HQY	81.14	81.35	80.17	80.55	-0.50	574,529	7,749	80.10	80.69
2024-03-05	Q	HQY	82.32	83.235	80.895	81.05	-1.33	454,350	6,343	77.59	86.50
2024-03-04	Q	HQY	80.96	82.68	80.01	82.38	1.33	431,428	7,277	81.97	82.57
2024-03-01	Q	HQY	82.48	82.58	81.00	81.01	-1.60	482,195	6,323	73.33	85.00
2024-02-29	Q	HQY	83.92	83.93	80.83	82.61	-0.39	883,780	7,470	82.35	82.96
2024-02-28	Q	HQY	82.80	83.25	82.04	83.00	-0.42	610,086	6,143	75.00	84.68
2024-02-27	Q	HQY	83.85	84.13	82.85	83.42	-0.08	447,020	6,213	83.09	83.40
2024-02-26	Q	HQY	82.34	84.08	81.555	83.50	1.27	616,290	7,762	83.17	83.77
2024-02-23	Q	HQY	82.72	83.21	81.75	82.23	-0.03	503,742	8,062	81.81	82.23
2024-02-22	Q	HQY	80.85	83.58	80.85	82.26	2.19	532,556	7,184	75.00	83.20
2024-02-21	Q	HQY	80.96	81.49	79.31	80.07	-1.26	426,942	6,009	73.00	85.40
2024-02-20	Q	HQY	80.74	81.785	80.69	81.33	0.04	517,816	6,959	80.50	84.00
2024-02-19	Q	HQY	82.06	83.86	81.2391	81.29	-0.34	0	0	81.41	84.00
2024-02-16	Q	HQY	82.06	83.86	81.2391	81.29	-0.34	532,808	6,446	81.41	84.00
2024-02-15	Q	HQY	80.72	81.805	79.69	81.63	1.30	598,769	8,045	73.00	84.00
2024-02-14	Q	HQY	80.06	80.81	79.33	80.33	0.80	459,490	5,269	80.50	82.00
2024-02-13	Q	HQY	80.50	82.00	79.29	79.53	-0.90	702,172	8,963	75.07	82.00
2024-02-12	Q	HQY	78.85	80.65	78.85	80.43	0.82	462,847	6,378	80.02	80.61
2024-02-09	Q	HQY	78.07	80.22	78.07	79.61	1.54	441,779	6,177	50.00	84.00
2024-02-08	Q	HQY	77.54	78.84	77.45	78.07	0.68	443,466	6,049	77.75	78.35