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	HST	18.60	18.84	18.43	18.65	0.20	6,342,097	27,604	18.38	19.17
2024-05-02	Q	HST	18.98	19.145	17.78	18.45	-0.39	12,142,023	50,773	17.97	18.45
2024-05-01	Q	HST	18.79	19.26	18.79	18.84	-0.03	8,868,369	31,705	18.48	19.50
2024-04-30	Q	HST	18.96	19.15	18.82	18.87	-0.32	7,728,178	27,934	18.42	20.61
2024-04-29	Q	HST	18.94	19.87	18.91	19.19	0.33	6,363,440	23,633	18.84	19.52
2024-04-26	Q	HST	18.90	19.175	18.82	18.86	-0.03	3,952,161	16,683	18.65	19.09
2024-04-25	Q	HST	19.10	19.32	18.88	18.89	-0.44	4,050,643	14,194	18.73	19.07
2024-04-24	Q	HST	19.32	19.52	19.195	19.33	0.04	4,810,467	21,995	19.13	21.19
2024-04-23	Q	HST	19.00	19.43	19.00	19.29	0.295	6,391,303	26,220	19.08	19.44
2024-04-22	Q	HST	18.77	19.035	18.73	19.00	0.29	4,631,775	20,219	18.68	19.32
2024-04-19	Q	HST	18.65	18.79	18.52	18.71	0.12	3,946,611	18,462	18.36	18.94
2024-04-18	Q	HST	18.86	18.86	18.47	18.59	-0.15	4,941,682	21,594	18.39	18.77
2024-04-17	Q	HST	19.21	19.27	18.67	18.74	-0.34	8,122,877	29,595	18.50	19.03
2024-04-16	Q	HST	19.68	19.68	19.03	19.08	-0.49	6,173,695	22,820	19.00	19.55
2024-04-15	Q	HST	20.19	20.22	19.495	19.57	-0.43	5,498,326	19,601	19.39	19.80
2024-04-12	Q	HST	20.24	20.325	19.90	20.00	-0.35	3,596,607	15,855	19.80	20.17
2024-04-11	Q	HST	20.175	20.48	20.01	20.35	0.21	4,132,388	19,983	20.13	20.31
2024-04-10	Q	HST	20.50	20.585	20.115	20.14	-0.58	4,261,822	19,445	20.06	20.40
2024-04-09	Q	HST	20.60	20.73	20.31	20.72	0.17	3,293,450	15,839	20.50	20.96
2024-04-08	Q	HST	20.23	20.64	20.23	20.55	0.27	4,473,920	16,916	20.55	20.70
2024-04-05	Q	HST	20.12	20.40	20.02	20.28	0.20	3,820,806	16,967	20.06	20.30
2024-04-04	Q	HST	20.51	20.60	20.005	20.08	-0.20	3,930,568	14,512	20.10	20.31
2024-04-03	Q	HST	20.31	20.37	20.145	20.28	-0.04	3,907,874	16,761	20.12	20.50
2024-04-02	Q	HST	20.51	20.53	20.205	20.32	-0.39	4,591,184	25,404	20.20	20.54
2024-04-01	Q	HST	20.84	20.85	20.58	20.71	0.03	4,643,691	19,042	20.65	20.82
2024-03-29	Q	HST	20.66	20.835	20.39	20.68	0.07	0	0	20.43	20.86
2024-03-28	Q	HST	20.66	20.835	20.39	20.68	0.07	5,737,057	20,575	20.43	20.86
2024-03-27	Q	HST	20.27	20.63	20.225	20.61	0.54	6,511,377	19,819	20.40	20.68
2024-03-26	Q	HST	20.61	20.66	20.24	20.27	-0.29	5,440,587	19,591	20.05	20.55
2024-03-25	Q	HST	20.89	20.98	20.55	20.56	-0.29	4,150,565	15,431	20.19	20.95
2024-03-22	Q	HST	21.22	21.27	20.845	20.85	-0.30	4,170,629	16,013	20.80	21.23
2024-03-21	Q	HST	20.82	21.19	20.82	21.15	0.37	6,251,208	20,826	21.18	21.33
2024-03-20	Q	HST	20.69	21.00	20.67	20.78	0.07	5,930,070	21,702	20.43	20.87
2024-03-19	Q	HST	20.68	20.82	20.63	20.71	0.06	3,627,338	12,607	20.55	20.87
2024-03-18	Q	HST	20.57	20.85	20.54	20.65	0.14	8,575,694	16,835	20.35	24.00
2024-03-15	Q	HST	20.60	20.84	20.255	20.51	-0.16	12,139,614	27,141	20.25	20.88
2024-03-14	Q	HST	20.85	20.89	20.5999	20.67	-0.14	5,193,610	17,920	20.53	20.89
2024-03-13	Q	HST	20.96	21.135	20.725	20.81	-0.14	4,633,653	21,899	20.57	21.03
2024-03-12	Q	HST	20.93	21.15	20.845	20.95	0.07	3,538,420	16,828	20.85	21.18
2024-03-11	Q	HST	20.87	20.94	20.595	20.88		3,174,758	14,411	20.20	21.44
2024-03-08	Q	HST	20.96	21.035	20.58	20.88	0.07	5,233,839	19,600	20.50	20.82
2024-03-07	Q	HST	20.99	21.08	20.77	20.81	-0.11	5,077,638	18,555	17.30	21.68
2024-03-06	Q	HST	21.07	21.265	20.875	20.92	0.13	4,868,094	18,286	14.88	21.38
2024-03-05	Q	HST	21.02	21.31	20.75	20.79	-0.28	7,731,855	19,824	20.05	22.66
2024-03-04	Q	HST	20.99	21.14	20.87	21.07	0.12	6,429,298	21,414	20.85	21.15
2024-03-01	Q	HST	20.69	20.96	20.575	20.96	0.22	3,931,174	13,906	18.61	20.99
2024-02-29	Q	HST	20.74	20.87	20.51	20.74	0.11	7,978,190	21,137	20.05	42.83
2024-02-28	Q	HST	20.16	20.73	20.09	20.63	0.40	5,051,414	19,300	20.10	20.78
2024-02-27	Q	HST	20.17	20.47	20.15	20.23	0.18	6,067,104	23,392	20.20	21.00
2024-02-26	Q	HST	20.20	20.355	20.02	20.05	-0.22	6,208,768	23,335	20.00	21.98
2024-02-23	Q	HST	20.73	20.92	20.23	20.27	-0.39	13,202,139	32,848	20.00	20.27
2024-02-22	Q	HST	20.32	20.69	19.49	20.66	0.45	13,113,162	44,118	20.34	20.71
2024-02-21	Q	HST	19.70	20.305	19.67	20.21	0.55	13,090,364	42,636	15.67	20.21
2024-02-20	Q	HST	19.50	19.73	19.37	19.66	-0.06	6,141,191	22,573	19.15	20.00
2024-02-19	Q	HST	19.73	19.81	19.54	19.72	-0.18	0	0	19.38	22.01
2024-02-16	Q	HST	19.73	19.81	19.54	19.72	-0.18	5,119,137	22,501	19.38	22.01
2024-02-15	Q	HST	19.55	19.91	19.55	19.90	0.48	5,666,808	21,524	17.83	19.98
2024-02-14	Q	HST	19.25	19.51	19.11	19.42	0.25	5,698,345	21,130	17.58	20.85
2024-02-13	Q	HST	19.23	19.28	18.88	19.17	-0.54	9,547,127	29,840	17.30	19.20
2024-02-12	Q	HST	19.61	19.82	19.605	19.71	0.13	4,513,199	17,399	19.29	19.82
2024-02-09	Q	HST	19.60	19.62	19.32	19.58	0.03	4,304,341	14,046	19.00	21.34
2024-02-08	Q	HST	19.23	19.55	19.11	19.55	0.32	4,204,594	14,075	18.15	20.20
2024-02-07	Q	HST	19.55	19.59	19.22	19.23	-0.24	4,682,333	15,534	17.50	19.53
2024-02-06	Q	HST	19.22	19.58	19.125	19.47	0.26	4,029,910	14,889	19.00	19.46
2024-02-05	Q	HST	19.12	19.31	18.955	19.21	-0.20	6,506,988	16,335	19.00	21.50