Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	HR	14.20	14.69	14.13	14.51	0.29	6,965,027	22,598	14.00	16.11
2024-04-30	Z	HR	14.11	14.37	14.0701	14.23	-0.02	5,434,285	19,524	13.84	15.41
2024-04-29	Z	HR	14.26	14.36	14.16	14.25	0.10	2,740,288	10,466	13.84	19.48
2024-04-26	Z	HR	14.07	14.22	14.00	14.14	0.09	3,602,248	13,241	12.66	20.00
2024-04-25	Z	HR	14.28	14.365	13.94	14.03	-0.345	4,020,587	14,767	11.06	27.99
2024-04-24	Z	HR	14.22	14.39	14.055	14.38	0.01	4,604,487	20,143	13.16	15.84
2024-04-23	Z	HR	14.16	14.55	14.16	14.38	0.15	3,434,344	14,070	12.00	16.19
2024-04-22	Z	HR	13.95	14.25	13.86	14.23	0.29	3,841,759	15,220	13.70	34.00
2024-04-19	Z	HR	13.80	14.025	13.74	13.96	0.17	2,211,463	7,753	13.70	14.99
2024-04-18	Z	HR	13.80	13.89	13.68	13.79	0.08	2,542,357	9,120	12.66	15.08
2024-04-17	Z	HR	13.72	13.84	13.64	13.73	0.04	2,434,496	10,182	12.40	20.00
2024-04-16	Z	HR	13.80	13.93	13.665	13.70	-0.19	3,560,076	14,028	13.24	13.93
2024-04-15	Z	HR	14.13	14.13	13.70	13.88	-0.23	3,127,265	10,894	13.71	15.14
2024-04-12	Z	HR	14.19	14.20	14.04	14.11	-0.075	2,848,227	11,480	12.84	16.27
2024-04-11	Z	HR	14.19	14.4099	14.00	14.19	0.14	3,122,239	13,508	13.69	15.77
2024-04-10	Z	HR	13.99	14.18	13.89	14.05	-0.54	3,635,256	13,575	14.02	14.10
2024-04-09	Z	HR	14.23	14.625	14.15	14.59	0.47	3,919,073	14,543	12.11	15.97
2024-04-08	Z	HR	13.92	14.17	13.87	14.13	0.265	1,710,836	9,996	12.77	15.68
2024-04-05	Z	HR	13.78	13.96	13.66	13.87	-0.05	1,832,617	9,484	12.52	20.00
2024-04-04	Z	HR	14.00	14.27	13.85	13.92	0.085	2,572,025	10,238	12.78	20.00
2024-04-03	Z	HR	13.85	14.015	13.78	13.84	-0.10	2,499,155	11,546	13.84	14.12
2024-04-02	Z	HR	13.99	14.00	13.705	13.94	-0.1675	3,478,594	11,920	13.46	14.22
2024-04-01	Z	HR	14.17	14.18	13.9101	14.11	-0.035	2,333,619	13,988	14.10	15.68
2024-03-29	Z	HR	14.00	14.29	13.99	14.15	0.22	0	0	13.95	14.20
2024-03-28	Z	HR	14.00	14.29	13.99	14.15	0.22	3,777,406	11,828	13.95	14.20
2024-03-27	Z	HR	13.49	13.95	13.45	13.94	0.575	2,710,661	11,779	13.51	14.05
2024-03-26	Z	HR	13.53	13.53	13.37	13.37	-0.08	2,286,219	9,358	12.10	14.56
2024-03-25	Z	HR	13.37	13.53	13.29	13.45	0.13	2,838,756	9,411	12.77	13.59
2024-03-22	Z	HR	13.62	13.64	13.28	13.32	-0.26	2,335,215	9,572	13.27	13.59
2024-03-21	Z	HR	13.36	13.61	13.31	13.58	0.31	2,455,568	9,187	13.27	14.10
2024-03-20	Z	HR	13.03	13.34	12.9064	13.27	0.095	3,764,062	10,623	12.11	14.08
2024-03-19	Z	HR	13.08	13.30	13.08	13.17	0.05	3,335,677	12,447	12.70	14.52
2024-03-18	Z	HR	13.15	13.2698	13.05	13.12	-0.04	4,789,465	26,125	12.50	13.41
2024-03-15	Z	HR	12.82	13.21	12.77	13.16	0.235	8,014,972	16,678	12.78	14.52
2024-03-14	Z	HR	13.27	13.32	12.78	12.94	-0.46	4,624,087	17,560	12.78	14.39
2024-03-13	Z	HR	13.50	13.715	13.35	13.39	-0.105	2,915,304	11,767	13.36	14.26
2024-03-12	Z	HR	13.56	13.77	13.47	13.50	-0.055	3,394,376	12,798	13.44	13.89
2024-03-11	Z	HR	13.57	13.755	13.53	13.56	-0.04	2,433,967	8,430	13.51	14.89
2024-03-08	Z	HR	13.74	13.845	13.52	13.57	0.02	3,296,589	14,543	13.50	13.86
2024-03-07	Z	HR	13.87	13.8999	13.49	13.56	-0.195	2,343,410	11,953	13.50	13.63
2024-03-06	Z	HR	13.69	13.84	13.60	13.76	0.19	2,920,206	10,893	13.61	13.89
2024-03-05	Z	HR	13.77	13.84	13.46	13.57	-0.275	2,643,885	11,141	13.40	13.89
2024-03-04	Z	HR	13.87	13.92	13.65	13.84	-0.035	2,821,531	9,980	13.65	13.93
2024-03-01	Z	HR	13.72	13.90	13.585	13.885	0.105	2,578,335	8,327	13.15	15.15
2024-02-29	Z	HR	13.74	13.95	13.665	13.78	0.205	3,878,542	12,328	13.25	15.17
2024-02-28	Z	HR	13.13	13.78	13.10	13.57	0.285	3,659,018	15,317	13.50	14.39
2024-02-27	Z	HR	13.24	13.36	13.13	13.28	0.135	3,297,659	10,744	13.12	14.40
2024-02-26	Z	HR	13.37	13.45	13.06	13.14	-0.31	3,710,327	13,926	13.00	13.71
2024-02-23	Z	HR	13.31	13.61	13.21	13.43	0.085	4,244,411	15,407	13.25	15.03
2024-02-22	Z	HR	13.74	13.79	13.46	13.65	-0.08	5,678,776	21,612	13.00	14.50
2024-02-21	Z	HR	13.94	14.085	13.69	13.73	-0.295	5,696,849	19,506	13.69	20.00
2024-02-20	Z	HR	14.08	14.18	13.855	14.02	-0.34	7,619,295	24,876	14.00	15.30
2024-02-19	Z	HR	15.00	15.04	14.36	14.36	-1.22	0	0	14.60	15.91
2024-02-16	Z	HR	15.00	15.04	14.36	14.36	-1.22	11,211,195	32,639	14.60	15.91
2024-02-15	Z	HR	15.20	15.59	15.16	15.59	0.50	4,248,863	15,862	15.34	17.99
2024-02-14	Z	HR	15.33	15.42	15.04	15.09	-0.14	3,480,017	13,458	14.90	15.42
2024-02-13	Z	HR	15.28	15.35	15.03	15.22	-0.54	3,003,654	13,860	14.59	16.00
2024-02-12	Z	HR	15.58	15.87	15.52	15.75	0.24	2,779,623	10,428	13.95	15.86
2024-02-09	Z	HR	15.51	15.59	15.15	15.51	-0.05	2,612,211	14,965	13.76	17.17
2024-02-08	Z	HR	15.57	15.76	15.535	15.57	-0.04	2,385,123	7,972	15.58	17.63
2024-02-07	Z	HR	15.92	15.95	15.59	15.61	-0.315	3,077,101	10,644	14.93	17.63
2024-02-06	Z	HR	15.65	15.96	15.58	15.93	0.375	3,986,497	13,258	15.01	26.00
2024-02-05	Z	HR	15.84	15.84	15.54	15.55	-0.55	2,543,296	9,034	15.45	16.31