Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	HSII	30.23	30.61	30.10	30.26	-0.02	56,694	1,111	29.92	30.63
2024-04-25	Q	HSII	30.49	30.49	29.87	30.28	-0.59	146,663	1,030	9.81	31.90
2024-04-24	Q	HSII	30.52	30.945	30.3513	30.87	0.10	83,142	1,508	28.62	34.50
2024-04-23	Q	HSII	30.61	30.97	30.455	30.77	0.09	227,977	1,869	8.40	31.90
2024-04-22	Q	HSII	30.81	31.135	30.42	30.68	0.18	90,843	1,795	30.30	33.82
2024-04-19	Q	HSII	29.31	30.59	29.31	30.50	0.96	105,713	1,472	30.11	30.83
2024-04-18	Q	HSII	29.63	29.935	29.52	29.54	0.12	81,515	1,239	29.15	29.86
2024-04-17	Q	HSII	29.88	30.25	29.38	29.42	-0.39	84,015	1,115	29.15	47.98
2024-04-16	Q	HSII	29.96	30.01	29.50	29.81	-0.38	52,428	1,204	29.54	30.24
2024-04-15	Q	HSII	30.50	30.53	29.7706	30.16	-0.46	59,592	910	29.83	30.54
2024-04-12	Q	HSII	30.77	30.77	30.10	30.62	-0.42	64,926	986	30.00	35.73
2024-04-11	Q	HSII	30.84	31.17	30.83	31.04	0.37	58,344	871	30.69	31.41
2024-04-10	Q	HSII	31.31	31.58	30.32	30.67	-1.32	91,019	1,668	30.30	30.98
2024-04-09	Q	HSII	32.35	32.615	31.93	31.99	-0.18	50,136	1,152	31.65	32.37
2024-04-08	Q	HSII	32.33	32.61	32.165	32.17		44,584	1,436	32.00	32.54
2024-04-05	Q	HSII	32.39	32.64	32.065	32.17	-0.28	77,137	1,493	31.96	32.52
2024-04-04	Q	HSII	32.92	32.92	32.215	32.45	-0.25	168,941	2,119	32.12	32.84
2024-04-03	Q	HSII	32.32	32.70	32.25	32.70	0.35	77,935	1,077	32.05	36.44
2024-04-02	Q	HSII	32.32	32.47	31.98	32.35	-0.28	122,805	1,894	31.70	34.00
2024-04-01	Q	HSII	33.66	33.83	32.60	32.63	-1.03	131,283	2,047	32.23	32.95
2024-03-29	Q	HSII	33.22	33.77	32.9975	33.66	0.38	0	0	33.31	33.97
2024-03-28	Q	HSII	33.22	33.77	32.9975	33.66	0.38	118,887	1,531	33.31	33.97
2024-03-27	Q	HSII	32.85	33.41	32.805	33.28	0.76	126,910	1,437	32.87	33.59
2024-03-26	Q	HSII	32.64	32.985	32.435	32.52	0.02	83,092	1,203	32.21	32.93
2024-03-25	Q	HSII	32.31	32.86	32.17	32.50	0.36	133,733	2,092	32.17	32.89
2024-03-22	Q	HSII	33.01	33.01	32.14	32.14	-0.69	58,189	1,289	31.77	32.49
2024-03-21	Q	HSII	33.02	33.27	32.66	32.83	-0.02	151,914	1,625	32.50	33.23
2024-03-20	Q	HSII	31.63	32.905	31.43	32.85	1.03	98,754	1,518	32.57	33.29
2024-03-19	Q	HSII	31.75	32.48	31.75	31.82	-0.23	127,131	1,609	30.85	34.00
2024-03-18	Q	HSII	32.30	32.38	31.705	32.05	0.11	126,478	1,075	30.85	34.00
2024-03-15	Q	HSII	31.28	31.94	31.28	31.94	0.45	200,201	1,767	31.58	32.30
2024-03-14	Q	HSII	31.21	31.85	31.21	31.49	0.12	242,681	2,477	31.08	31.79
2024-03-13	Q	HSII	31.19	31.78	31.19	31.37	0.08	144,362	1,329	30.99	34.00
2024-03-12	Q	HSII	31.63	32.05	31.00	31.29	-0.50	292,763	1,897	30.99	34.00
2024-03-11	Q	HSII	32.98	33.11	31.71	31.79	-1.34	125,545	1,417	30.99	40.00
2024-03-08	Q	HSII	33.23	33.305	32.95	33.13	0.21	143,276	1,791	32.31	43.42
2024-03-07	Q	HSII	32.27	33.12	32.09	32.92	0.68	177,963	1,519	24.69	36.00
2024-03-06	Q	HSII	32.83	32.875	32.10	32.39	-0.02	137,866	1,478	17.55	36.00
2024-03-05	Q	HSII	33.05	33.325	32.19	32.41	-1.01	137,745	2,211	23.66	34.34
2024-03-04	Q	HSII	34.46	35.38	33.38	33.42	-0.62	110,161	2,056	31.00	36.00
2024-03-01	Q	HSII	33.69	34.38	33.265	34.07	0.07	231,267	1,771	33.00	43.60
2024-02-29	Q	HSII	33.93	34.36	33.65	34.00	0.20	230,593	2,209	28.25	43.42
2024-02-28	Q	HSII	33.77	34.3799	33.18	33.80	-0.64	286,038	2,783	28.25	34.89
2024-02-27	Q	HSII	30.36	34.88	30.3183	34.44	5.49	465,890	3,701	23.00	34.89
2024-02-26	Q	HSII	29.70	29.70	28.58	28.95	-0.60	236,888	1,954	29.01	35.17
2024-02-23	Q	HSII	29.06	29.59	28.805	29.55	0.54	116,310	1,579	28.25	33.77
2024-02-22	Q	HSII	29.23	29.40	28.80	29.01	-0.30	98,423	1,566	26.00	31.81
2024-02-21	Q	HSII	28.98	29.31	28.515	29.31	0.41	80,459	1,233	24.50	34.75
2024-02-20	Q	HSII	28.56	29.195	28.515	28.90	0.06	350,706	2,398	27.25	31.81
2024-02-19	Q	HSII	29.65	29.795	28.84	28.84	-0.98	0	0	20.50	34.89
2024-02-16	Q	HSII	29.65	29.795	28.84	28.84	-0.98	104,411	1,493	20.50	34.89
2024-02-15	Q	HSII	29.82	30.19	29.53	29.82	0.07	116,041	1,651	29.29	34.89
2024-02-14	Q	HSII	29.38	29.79	29.16	29.75	0.86	134,975	2,367	19.55	34.89
2024-02-13	Q	HSII	30.22	30.40	28.78	28.89	-2.01	149,138	2,263	28.49	34.75
2024-02-12	Q	HSII	30.10	31.03	30.10	30.90	0.85	68,662	1,053	27.89	31.81
2024-02-09	Q	HSII	30.29	30.44	29.915	30.05		155,368	1,978	30.25	34.75
2024-02-08	Q	HSII	29.59	30.215	29.51	30.05	0.40	102,868	1,469	27.89	31.81
2024-02-07	Q	HSII	30.47	30.48	29.65	29.65	-0.82	147,847	1,104	23.55	34.75
2024-02-06	Q	HSII	30.68	30.86	30.195	30.47	-0.14	116,024	1,597	24.82	49.49
2024-02-05	Q	HSII	30.63	30.675	30.08	30.61	-0.12	114,622	1,374	29.99	41.36
2024-02-02	Q	HSII	30.13	30.83	29.97	30.73	0.32	113,631	1,621	24.82	49.18
2024-02-01	Q	HSII	30.25	30.47	29.49	30.41	0.44	145,953	2,084	25.50	33.48
2024-01-31	Q	HSII	29.98	30.54	29.94	29.97	-0.24	152,565	1,741	27.13	43.49
2024-01-30	Q	HSII	30.01	30.40	29.80	30.21	-0.01	193,732	1,364	26.71	35.17