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	HRTG	7.76	8.34	7.75	8.15	0.185	510,846	2,631	8.05	8.74
2024-05-02	Z	HRTG	8.60	8.60	6.91	7.97	-2.325	1,977,491	8,535	7.60	8.43
2024-05-01	Z	HRTG	10.20	10.47	9.95	10.29	0.10	407,532	1,942	8.53	9.00
2024-04-30	Z	HRTG	10.18	10.2899	10.10	10.21	-0.07	209,846	1,540	9.20	11.03
2024-04-29	Z	HRTG	10.36	10.47	10.03	10.27	-0.02	396,873	3,051	10.10	10.43
2024-04-26	Z	HRTG	10.15	10.49	10.12	10.29	-0.15	230,600	1,463	10.30	10.49
2024-04-25	Z	HRTG	10.34	10.48	10.02	10.43	-0.07	162,782	1,762	9.37	12.37
2024-04-24	Z	HRTG	10.23	10.67	10.20	10.50	0.29	341,236	2,271	9.26	11.78
2024-04-23	Z	HRTG	9.53	10.36	9.40	10.20	0.69	415,465	2,742	7.50	11.24
2024-04-22	Z	HRTG	9.64	9.77	9.4837	9.50	-0.09	190,531	1,515	9.50	11.98
2024-04-19	Z	HRTG	9.43	9.6046	9.30	9.58	0.07	302,815	2,718	8.60	10.66
2024-04-18	Z	HRTG	9.27	9.63	9.22	9.49	0.21	238,364	1,352	8.19	10.99
2024-04-17	Z	HRTG	9.45	9.46	9.18	9.27	-0.11	240,303	1,903	8.79	11.07
2024-04-16	Z	HRTG	9.34	9.48	9.19	9.38	-0.06	310,527	1,770	8.81	10.98
2024-04-15	Z	HRTG	9.46	9.825	9.36	9.45	0.02	416,471	2,270	2.00	11.16
2024-04-12	Z	HRTG	9.94	9.95	9.41	9.43	-0.57	294,505	1,691	8.44	10.20
2024-04-11	Z	HRTG	9.89	10.09	9.80	10.01	0.10	232,097	1,641	2.00	11.94
2024-04-10	Z	HRTG	10.14	10.38	9.77	9.90	-0.43	357,545	3,649	8.51	11.59
2024-04-09	Z	HRTG	10.42	10.45	10.12	10.32	-0.10	279,072	2,662	10.00	11.83
2024-04-08	Z	HRTG	10.36	10.60	10.17	10.41	0.12	265,024	2,172	10.38	12.37
2024-04-05	Z	HRTG	10.38	10.55	10.01	10.30	-0.245	366,042	2,877	2.00	11.34
2024-04-04	Z	HRTG	10.93	11.04	10.43	10.54	-0.31	497,278	2,664	9.52	99.99
2024-04-03	Z	HRTG	10.81	11.16	10.72	10.87	-0.06	309,952	2,165	9.33	99.99
2024-04-02	Z	HRTG	10.69	11.17	10.60	10.93	-0.04	358,818	1,684	9.01	11.15
2024-04-01	Z	HRTG	10.65	11.23	10.65	10.99	0.35	729,536	3,828	10.28	11.19
2024-03-29	Z	HRTG	10.46	10.82	10.46	10.65	0.17	0	0	10.25	11.56
2024-03-28	Z	HRTG	10.46	10.82	10.46	10.65	0.17	1,124,805	2,934	10.25	11.56
2024-03-27	Z	HRTG	10.74	10.88	10.415	10.50	-0.265	400,683	2,425	9.54	11.83
2024-03-26	Z	HRTG	10.71	10.9299	10.51	10.77	0.08	465,048	2,473	9.68	11.47
2024-03-25	Z	HRTG	10.24	11.07	10.24	10.68	0.34	731,110	3,298	9.77	11.07
2024-03-22	Z	HRTG	10.60	10.98	10.11	10.34	-0.035	1,044,705	4,330	9.15	13.60
2024-03-21	Z	HRTG	10.01	10.5899	9.9501	10.34	0.51	657,010	2,650	9.43	10.34
2024-03-20	Z	HRTG	9.12	9.9499	8.92	9.84	0.60	845,332	3,055	9.88	10.77
2024-03-19	Z	HRTG	8.71	9.31	8.59	9.23	0.6999	574,199	2,363	8.54	9.98
2024-03-18	Z	HRTG	8.37	8.84	8.30	8.53	0.31	492,228	2,958	8.60	9.90
2024-03-15	Z	HRTG	7.77	8.21	7.7661	8.21	0.345	775,215	2,656	7.14	9.90
2024-03-14	Z	HRTG	8.46	8.47	7.76	7.86	-0.55	573,838	2,847	7.55	8.23
2024-03-13	Z	HRTG	8.75	9.15	8.23	8.42	-0.53	773,528	3,284	8.16	9.15
2024-03-12	Z	HRTG	8.85	9.12	8.00	8.95	1.82	1,857,999	6,233	8.12	9.08
2024-03-11	Z	HRTG	7.11	7.29	7.00	7.15	0.16	443,213	2,065	8.40	8.85
2024-03-08	Z	HRTG	6.82	7.16	6.82	6.98	0.24	486,402	1,709	6.95	8.01
2024-03-07	Z	HRTG	6.92	6.98	6.665	6.75	-0.11	250,283	1,367	1.60	9.90
2024-03-06	Z	HRTG	6.77	6.89	6.68	6.86	0.21	215,377	1,074	2.18	7.21
2024-03-05	Z	HRTG	6.78	6.88	6.62	6.67	-0.15	261,742	1,106	6.59	6.85
2024-03-04	Z	HRTG	7.14	7.141	6.79	6.82	-0.32	272,681	1,428	6.62	7.40
2024-03-01	Z	HRTG	6.9247	7.215	6.87	7.14	0.18	275,711	1,970	4.69	8.17
2024-02-29	Z	HRTG	6.98	7.0825	6.94	6.96	0.065	208,372	1,026	6.03	7.31
2024-02-28	Z	HRTG	7.11	7.14	6.75	6.90	-0.28	280,054	1,312	5.95	7.15
2024-02-27	Z	HRTG	6.96	7.18	6.89	7.17	0.14	223,244	1,118	6.18	7.50
2024-02-26	Z	HRTG	7.48	7.57	7.00	7.02	-0.11	428,897	1,609	5.64	7.25
2024-02-23	Z	HRTG	6.60	7.20	6.5501	7.13	0.51	410,953	1,631	6.37	7.82
2024-02-22	Z	HRTG	6.45	6.74	6.33	6.61	0.31	324,659	1,401	6.06	6.75
2024-02-21	Z	HRTG	6.33	6.38	6.25	6.31	-0.03	115,491	683	6.35	6.50
2024-02-20	Z	HRTG	6.28	6.43	6.2379	6.33	0.015	238,856	1,261	6.00	6.50
2024-02-19	Z	HRTG	6.36	6.45	6.30	6.32	-0.085	0	0	5.11	7.05
2024-02-16	Z	HRTG	6.36	6.45	6.30	6.32	-0.085	180,268	1,220	5.11	7.05
2024-02-15	Z	HRTG	6.21	6.42	6.16	6.41	0.205	217,691	1,265	5.72	7.08
2024-02-14	Z	HRTG	5.90	6.24	5.90	6.20	0.315	273,103	1,538	5.09	6.25
2024-02-13	Z	HRTG	6.09	6.11	5.84	5.89	-0.315	334,967	1,702	5.09	6.25
2024-02-12	Z	HRTG	5.77	6.21	5.77	6.20	0.38	380,295	1,956	5.50	6.78
2024-02-09	Z	HRTG	5.69	5.81	5.66	5.81	0.08	235,940	1,580	5.06	6.54
2024-02-08	Z	HRTG	5.59	5.72	5.51	5.72	0.07	308,320	1,651	1.19	6.00
2024-02-07	Z	HRTG	5.79	5.79	5.61	5.64	-0.17	418,165	2,339	5.08	6.00
2024-02-06	Z	HRTG	5.75	5.83	5.68	5.81	0.02	247,797	1,540	5.17	6.00
2024-02-05	Z	HRTG	5.79	5.88	5.70	5.79	-0.085	208,919	1,251	5.17	12.22