Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	HRB	46.72	47.39	46.64	47.23	0.739	962,881	8,159	46.84	47.57
2024-04-26	Z	HRB	46.45	47.24	45.87	46.50	-0.15	1,384,554	9,486	46.16	46.89
2024-04-25	Z	HRB	47.67	47.92	46.58	46.64	-1.27	1,321,448	8,498	42.42	51.70
2024-04-24	Z	HRB	47.74	48.21	47.635	47.93	0.28	908,779	8,604	42.42	52.84
2024-04-23	Z	HRB	47.22	48.10	46.87	47.65	0.38	1,032,570	8,478	47.48	49.00
2024-04-22	Z	HRB	47.01	47.47	46.49	47.28	0.44	996,894	10,029	46.88	47.48
2024-04-19	Z	HRB	46.55	46.95	46.43	46.84	0.275	641,879	7,138	46.43	47.02
2024-04-18	Z	HRB	47.11	47.11	46.15	46.57	-0.30	606,719	8,435	46.15	46.88
2024-04-17	Z	HRB	47.43	47.50	46.70	46.87	-0.23	797,985	8,428	46.54	47.27
2024-04-16	Z	HRB	46.45	47.17	46.295	47.11	0.80	924,688	7,912	46.87	47.48
2024-04-15	Z	HRB	46.645	46.93	45.97	46.32	0.06	911,956	7,266	42.00	46.32
2024-04-12	Z	HRB	46.74	47.08	45.93	46.26	-0.64	878,348	8,563	46.11	46.56
2024-04-11	Z	HRB	46.60	46.98	46.23	46.92	0.48	872,770	8,100	46.56	47.10
2024-04-10	Z	HRB	46.45	47.12	46.24	46.45	-0.42	825,008	9,234	46.45	46.74
2024-04-09	Z	HRB	47.80	47.80	46.69	46.86	-0.77	676,256	6,920	46.66	47.01
2024-04-08	Z	HRB	46.83	47.725	46.83	47.62	0.69	1,028,025	7,851	47.27	48.00
2024-04-05	Z	HRB	46.60	47.18	46.58	46.94	0.42	626,148	7,399	46.57	47.30
2024-04-04	Z	HRB	47.08	47.49	46.315	46.51	-0.255	647,130	6,666	46.19	46.78
2024-04-03	Z	HRB	47.44	47.4699	46.625	46.77	-0.65	817,055	7,495	46.54	47.23
2024-04-02	Z	HRB	48.12	48.32	46.89	47.42	-0.78	818,961	7,551	47.04	47.78
2024-04-01	Z	HRB	49.03	49.0677	48.15	48.22	-0.90	877,033	8,931	48.22	48.53
2024-03-29	Z	HRB	48.67	49.37	47.50	49.11	0.435	0	0	48.75	49.50
2024-03-28	Z	HRB	48.67	49.37	47.50	49.11	0.435	1,051,649	8,594	48.75	49.50
2024-03-27	Z	HRB	47.64	48.70	47.64	48.66	1.21	755,403	5,909	48.21	48.96
2024-03-26	Z	HRB	47.90	48.18	47.39	47.42	-0.32	743,751	6,916	47.13	47.87
2024-03-25	Z	HRB	48.81	48.8887	47.71	47.73	-0.96	891,544	6,264	47.55	48.15
2024-03-22	Z	HRB	48.22	48.72	47.74	48.69	0.49	935,540	7,502	48.30	48.92
2024-03-21	Z	HRB	48.33	48.6199	47.89	48.21	0.135	738,054	6,158	47.95	48.63
2024-03-20	Z	HRB	47.24	48.13	47.00	48.06	0.695	682,048	6,278	47.81	48.38
2024-03-19	Z	HRB	46.87	47.62	46.72	47.36	0.67	841,826	7,143	42.99	52.21
2024-03-18	Z	HRB	46.67	47.365	46.45	46.68	-0.075	945,660	7,137	45.78	47.58
2024-03-15	Z	HRB	46.40	47.25	46.30	46.76	0.11	3,375,215	7,894	46.39	47.13
2024-03-14	Z	HRB	47.67	47.69	46.34	46.64	-1.05	1,037,404	8,938	46.31	46.93
2024-03-13	Z	HRB	47.96	48.20	47.49	47.69	-0.09	862,248	6,276	47.43	47.97
2024-03-12	Z	HRB	47.32	47.98	46.96	47.78	0.009	923,647	8,566	47.48	47.97
2024-03-11	Z	HRB	48.18	48.25	47.27	47.77	-0.42	961,284	9,405	46.68	49.95
2024-03-08	Z	HRB	48.48	48.94	48.18	48.19	-0.17	647,211	6,660	47.87	48.51
2024-03-07	Z	HRB	49.21	49.285	48.09	48.35	-0.73	939,129	8,262	48.04	48.68
2024-03-06	Z	HRB	49.53	49.53	48.64	49.07	-0.30	1,056,590	6,853	48.65	49.29
2024-03-05	Z	HRB	50.00	50.32	49.265	49.37	-1.11	1,432,332	11,155	49.12	49.68
2024-03-04	Z	HRB	49.28	52.90	48.664	50.49	2.66	2,801,014	20,605	50.10	50.62
2024-03-01	Z	HRB	49.03	49.03	48.05	48.14	-0.81	1,009,728	9,260	43.59	53.84
2024-02-29	Z	HRB	50.09	50.21	48.8163	48.95	-0.83	1,288,912	10,312	48.65	48.98
2024-02-28	Z	HRB	50.13	50.29	49.44	49.77	-0.38	784,110	8,302	48.50	55.30
2024-02-27	Z	HRB	49.22	50.25	49.01	50.15	1.01	1,171,208	8,746	49.81	50.46
2024-02-26	Z	HRB	48.90	49.41	48.65	49.12	0.01	1,279,713	10,558	48.78	49.42
2024-02-23	Z	HRB	48.03	49.81	47.85	49.12	1.23	2,146,255	15,189	48.73	51.24
2024-02-22	Z	HRB	46.53	47.93	46.26	47.89	1.61	1,118,293	9,887	46.10	49.00
2024-02-21	Z	HRB	46.13	46.43	45.64	46.29	0.18	899,393	9,208	42.70	47.40
2024-02-20	Z	HRB	46.67	46.9299	45.95	46.11	-0.72	1,210,450	11,082	41.80	49.00
2024-02-19	Z	HRB	47.42	47.49	46.40	46.86	-0.68	0	0	46.44	46.97
2024-02-16	Z	HRB	47.42	47.49	46.40	46.86	-0.68	1,373,291	10,911	46.44	46.97
2024-02-15	Z	HRB	47.36	48.14	47.14	47.55	0.28	1,269,950	11,265	42.48	49.00
2024-02-14	Z	HRB	47.42	47.56	46.52	47.26	0.27	1,240,999	9,953	46.45	48.00
2024-02-13	Z	HRB	46.83	47.49	46.31	47.01	-0.46	1,413,518	10,541	46.59	48.82
2024-02-12	Z	HRB	47.00	47.62	46.67	47.48	0.54	1,287,118	10,963	47.10	47.73
2024-02-09	Z	HRB	45.77	47.175	45.51	46.93	1.21	1,458,965	12,485	46.60	47.10
2024-02-08	Z	HRB	46.61	46.94	44.81	45.71	-0.73	1,701,975	17,082	45.40	46.00
2024-02-07	Z	HRB	45.42	46.48	42.28	46.45	-0.88	4,184,268	28,785	46.12	46.47
2024-02-06	Z	HRB	46.95	47.485	46.25	47.34	0.29	1,122,171	9,075	47.02	47.77
2024-02-05	Z	HRB	46.45	47.04	45.86	46.99	0.42	1,042,724	8,723	46.67	47.70
2024-02-02	Z	HRB	46.19	46.75	46.07	46.58	0.19	627,332	6,134	44.60	48.90
2024-02-01	Z	HRB	46.89	46.89	45.88	46.38	-0.46	853,467	8,181	45.80	49.00
2024-01-31	Z	HRB	47.51	47.51	46.76	46.84	-0.55	850,221	8,036	42.68	49.00
2024-01-30	Z	HRB	48.00	48.03	47.36	47.39	-0.87	903,393	7,044	42.28	52.69