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	Q	HSIC	68.71	69.31	67.64	67.78	-0.82	1,167,605	15,590	67.29	68.70
2024-05-02	Q	HSIC	68.87	69.34	67.97	68.60	-0.18	1,318,897	15,883	66.72	81.54
2024-05-01	Q	HSIC	69.38	69.84	68.59	68.78	-0.50	890,008	13,191	67.91	72.44
2024-04-30	Q	HSIC	72.48	72.575	69.17	69.28	-3.75	1,720,426	17,076	69.00	71.44
2024-04-29	Q	HSIC	73.26	73.895	72.78	73.03	-0.10	743,703	10,562	72.55	73.43
2024-04-26	Q	HSIC	72.78	73.76	72.42	73.13	0.31	722,374	10,781	72.74	73.61
2024-04-25	Q	HSIC	73.22	73.57	72.33	72.82	-0.39	583,100	9,618	71.98	73.78
2024-04-24	Q	HSIC	72.42	73.40	72.17	73.21	0.45	824,051	12,104	65.15	74.13
2024-04-23	Q	HSIC	72.19	73.16	72.02	72.76	0.72	626,962	11,136	67.50	73.31
2024-04-22	Q	HSIC	70.95	72.32	70.95	72.04	1.18	837,456	13,418	71.55	78.95
2024-04-19	Q	HSIC	70.31	70.98	70.00	70.86	0.89	768,627	11,757	70.36	71.23
2024-04-18	Q	HSIC	70.34	70.37	69.48	69.97	-0.23	745,157	9,088	69.45	70.31
2024-04-17	Q	HSIC	71.47	71.92	70.19	70.20	-1.02	1,067,128	12,831	70.03	71.76
2024-04-16	Q	HSIC	70.72	71.41	70.53	71.22	0.49	1,033,644	12,473	70.97	71.84
2024-04-15	Q	HSIC	71.33	71.955	70.69	70.735	-0.275	856,775	11,628	70.29	71.15
2024-04-12	Q	HSIC	71.26	71.57	70.21	71.01	-0.80	989,207	13,169	70.52	71.28
2024-04-11	Q	HSIC	72.17	72.69	71.14	71.81	-0.05	829,307	10,696	71.40	72.27
2024-04-10	Q	HSIC	72.28	72.78	71.67	71.86	-1.31	891,621	13,767	71.50	73.39
2024-04-09	Q	HSIC	72.37	73.20	72.01	73.17	0.70	655,485	9,960	72.33	73.88
2024-04-08	Q	HSIC	72.37	73.29	72.15	72.47	-0.05	1,035,445	9,310	72.00	73.06
2024-04-05	Q	HSIC	72.74	72.82	72.20	72.52	-0.37	584,911	8,667	72.08	72.95
2024-04-04	Q	HSIC	73.92	74.02	72.72	72.89	-0.55	780,234	9,666	71.90	73.65
2024-04-03	Q	HSIC	72.85	73.665	72.82	73.44	0.37	808,325	8,597	73.15	73.82
2024-04-02	Q	HSIC	73.83	74.69	73.00	73.07	-1.17	871,307	12,199	72.62	73.49
2024-04-01	Q	HSIC	75.17	75.195	73.815	74.24	-1.28	1,084,941	12,529	73.71	74.59
2024-03-29	Q	HSIC	75.15	76.15	74.64	75.52	0.37	0	0	75.09	75.98
2024-03-28	Q	HSIC	75.15	76.15	74.64	75.52	0.37	1,014,939	10,776	75.09	75.98
2024-03-27	Q	HSIC	73.07	75.21	72.985	75.15	2.27	1,430,586	11,809	74.59	75.48
2024-03-26	Q	HSIC	72.72	73.33	72.685	72.88	-0.01	1,231,100	12,129	72.56	73.44
2024-03-25	Q	HSIC	73.29	73.74	72.80	72.89	-0.23	1,604,422	8,238	72.53	73.40
2024-03-22	Q	HSIC	73.96	74.25	72.555	73.12	-0.96	1,627,007	12,966	72.65	73.53
2024-03-21	Q	HSIC	74.80	74.99	73.56	74.08	-0.70	718,236	8,762	73.23	75.01
2024-03-20	Q	HSIC	74.73	74.905	74.14	74.78	0.40	793,751	7,724	73.87	75.61
2024-03-19	Q	HSIC	74.63	74.87	73.98	74.38	0.20	1,037,841	7,655	73.77	74.95
2024-03-18	Q	HSIC	74.37	74.48	73.58	74.18	-0.40	937,142	8,258	73.20	75.12
2024-03-15	Q	HSIC	73.72	75.04	73.72	74.58	0.19	1,551,040	10,492	74.14	75.02
2024-03-14	Q	HSIC	75.24	75.50	73.98	74.39	-0.95	1,246,798	10,861	73.82	74.71
2024-03-13	Q	HSIC	74.49	76.07	74.46	75.34	0.92	1,331,565	10,632	75.05	75.80
2024-03-12	Q	HSIC	75.08	75.08	74.19	74.42	-0.58	977,551	10,043	73.57	74.82
2024-03-11	Q	HSIC	75.15	75.26	74.47	75.00	0.24	1,020,647	10,977	74.17	76.50
2024-03-08	Q	HSIC	75.51	75.97	74.70	74.76	-0.46	852,919	9,207	74.38	75.14
2024-03-07	Q	HSIC	75.55	75.87	74.875	75.22	-0.11	928,232	9,063	60.01	77.75
2024-03-06	Q	HSIC	75.78	76.33	74.39	75.33	-0.08	1,423,412	11,768	73.20	75.82
2024-03-05	Q	HSIC	76.00	76.76	75.075	75.41	-1.38	1,240,534	12,731	75.00	96.87
2024-03-04	Q	HSIC	76.50	77.30	76.23	76.79	-0.09	1,009,127	11,343	76.31	77.07
2024-03-01	Q	HSIC	76.765	77.685	76.18	76.881	0.411	1,193,866	11,060	66.64	85.00
2024-02-29	Q	HSIC	76.80	77.235	76.14	76.47	-0.02	1,661,673	12,556	73.20	82.20
2024-02-28	Q	HSIC	78.13	78.13	74.43	76.49	-1.36	1,690,994	14,723	74.77	76.82
2024-02-27	Q	HSIC	79.71	82.63	75.41	77.85	-2.72	2,605,996	24,761	75.50	78.50
2024-02-26	Q	HSIC	79.50	81.46	79.445	80.57	0.71	2,555,588	23,727	61.20	82.77
2024-02-23	Q	HSIC	77.18	81.21	76.83	79.86	2.78	3,240,309	24,650	79.53	80.14
2024-02-22	Q	HSIC	75.05	77.40	74.83	77.08	1.99	1,694,219	18,057	70.22	77.70
2024-02-21	Q	HSIC	75.22	76.355	74.485	75.09	-0.55	905,751	10,313	60.01	76.42
2024-02-20	Q	HSIC	75.23	76.13	75.05	75.64	-0.01	912,647	10,235	70.20	76.47
2024-02-19	Q	HSIC	75.40	75.88	74.9904	75.65	0.15	0	0	75.09	75.85
2024-02-16	Q	HSIC	75.40	75.88	74.9904	75.65	0.15	658,764	9,964	75.09	75.85
2024-02-15	Q	HSIC	74.18	76.31	74.18	75.50	1.82	870,629	13,250	68.27	75.80
2024-02-14	Q	HSIC	73.61	73.78	72.81	73.68	0.43	881,766	11,780	69.13	77.29
2024-02-13	Q	HSIC	75.24	75.36	72.69	73.25	-2.48	1,409,589	14,424	71.75	75.82
2024-02-12	Q	HSIC	73.80	75.77	73.80	75.73	2.01	596,594	8,408	75.25	75.79
2024-02-09	Q	HSIC	74.86	75.62	73.4327	73.72	-1.18	1,359,559	14,893	73.31	74.06
2024-02-08	Q	HSIC	73.43	75.20	72.975	74.90	-0.36	1,757,495	15,313	70.72	100.00
2024-02-07	Q	HSIC	76.25	76.31	75.15	75.26	-0.83	996,195	10,369	69.13	75.82
2024-02-06	Q	HSIC	75.39	76.33	75.10	76.09	1.18	920,557	10,440	75.69	76.46
2024-02-05	Q	HSIC	75.80	76.07	74.24	74.91	-1.23	885,199	11,423	74.51	75.27