Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	HTH	29.61	29.77	29.24	29.26	-0.58	246,834	2,022	26.00	32.82
2024-04-29	Z	HTH	30.47	30.59	29.81	29.82	-0.55	218,998	2,729	26.54	33.28
2024-04-26	Z	HTH	30.34	30.67	30.33	30.36	-0.03	176,150	2,379	26.86	38.42
2024-04-25	Z	HTH	30.31	30.37	29.97	30.37	-0.18	321,795	2,618	26.58	33.54
2024-04-24	Z	HTH	30.23	30.58	30.00	30.54	-0.03	497,578	2,884	26.58	33.91
2024-04-23	Z	HTH	30.24	30.745	30.24	30.53	0.20	304,582	3,741	26.58	36.84
2024-04-22	Z	HTH	29.93	30.60	29.575	30.34	0.37	479,551	3,403	26.43	33.63
2024-04-19	Z	HTH	29.29	30.47	28.76	29.99	0.96	605,305	3,897	11.96	38.42
2024-04-18	Z	HTH	28.75	29.18	28.67	29.05	0.425	297,372	3,739	29.20	31.99
2024-04-17	Z	HTH	29.00	29.12	28.60	28.64	-0.13	239,933	2,062	25.77	32.00
2024-04-16	Z	HTH	28.99	29.02	28.71	28.75	-0.49	203,773	2,487	25.69	32.84
2024-04-15	Z	HTH	29.75	29.82	28.94	29.20	-0.32	174,572	2,534	26.20	32.00
2024-04-12	Z	HTH	29.26	29.52	29.14	29.52	-0.035	170,685	1,589	26.56	32.52
2024-04-11	Z	HTH	29.59	29.69	29.20	29.54	0.06	178,175	1,692	26.95	32.88
2024-04-10	Z	HTH	29.57	29.765	29.16	29.49	-0.89	483,206	3,468	26.99	32.88
2024-04-09	Z	HTH	30.52	30.66	30.22	30.35	-0.185	174,139	1,679	12.14	32.88
2024-04-08	Z	HTH	30.41	30.64	30.37	30.52	0.18	208,739	2,322	30.20	30.86
2024-04-05	Z	HTH	30.43	30.57	30.17	30.35	-0.21	160,302	1,834	12.17	32.88
2024-04-04	Z	HTH	30.74	31.14	30.45	30.57	0.27	448,379	2,818	27.49	31.18
2024-04-03	Z	HTH	30.47	30.73	30.26	30.30	-0.26	150,729	1,799	29.69	32.88
2024-04-02	Z	HTH	30.70	30.89	30.32	30.57	-0.59	216,107	1,896	29.96	31.18
2024-04-01	Z	HTH	31.29	31.29	30.80	31.12	-0.19	274,650	3,022	30.75	31.42
2024-03-29	Z	HTH	31.09	31.525	31.06	31.32	0.21	0	0	30.69	32.88
2024-03-28	Z	HTH	31.09	31.525	31.06	31.32	0.21	337,193	1,907	30.69	32.88
2024-03-27	Z	HTH	30.38	31.08	30.38	31.07	0.90	196,746	1,596	12.34	32.88
2024-03-26	Z	HTH	30.45	30.45	30.05	30.13	-0.15	137,548	1,130	12.06	31.82
2024-03-25	Z	HTH	30.46	30.75	30.21	30.25	-0.18	151,117	1,429	29.95	30.62
2024-03-22	Z	HTH	30.92	30.965	30.33	30.40	-0.57	199,062	2,039	30.05	30.72
2024-03-21	Z	HTH	30.89	31.26	30.75	30.92	0.15	216,700	1,572	12.40	32.02
2024-03-20	Z	HTH	29.72	31.08	29.72	30.79	0.88	275,015	1,953	30.53	31.20
2024-03-19	Z	HTH	29.57	30.06	29.57	29.90	0.27	160,122	1,503	11.97	32.88
2024-03-18	Z	HTH	29.94	30.03	29.55	29.62	-0.44	296,201	1,761	11.85	37.51
2024-03-15	Z	HTH	29.77	30.39	29.77	30.05	0.17	878,661	2,076	29.72	30.38
2024-03-14	Z	HTH	30.88	30.88	29.77	29.88	-1.109	247,237	2,444	29.50	30.16
2024-03-13	Z	HTH	31.08	31.445	30.90	30.99	-0.285	189,239	1,653	30.01	32.88
2024-03-12	Z	HTH	31.34	31.60	31.02	31.24	-0.31	176,239	1,683	30.99	31.51
2024-03-11	Z	HTH	31.60	31.83	31.50	31.54	-0.14	157,215	1,822	30.01	32.88
2024-03-08	Z	HTH	32.00	32.20	31.53	31.66	-0.21	219,312	2,224	30.01	32.88
2024-03-07	Z	HTH	31.66	31.92	31.61	31.87	0.54	317,997	2,725	30.01	32.88
2024-03-06	Z	HTH	31.29	31.92	30.80	31.34	0.10	444,462	3,591	30.01	32.88
2024-03-05	Z	HTH	30.27	31.32	30.27	31.22	0.77	398,866	3,278	12.48	35.69
2024-03-04	Z	HTH	30.71	30.99	30.38	30.45	-0.18	247,157	2,455	12.18	32.88
2024-03-01	Z	HTH	30.65	30.80	30.28	30.66	-0.22	237,485	1,999	12.27	35.83
2024-02-29	Z	HTH	31.17	31.48	30.78	30.88	0.20	265,230	2,289	12.38	35.69
2024-02-28	Z	HTH	30.37	30.94	30.37	30.64	-0.11	223,181	2,213	12.25	32.88
2024-02-27	Z	HTH	30.74	30.955	30.578	30.76	0.15	168,877	1,534	30.50	33.68
2024-02-26	Z	HTH	30.67	31.02	30.51	30.62	-0.20	173,485	1,720	12.26	35.69
2024-02-23	Z	HTH	30.76	31.15	30.54	30.82	0.04	204,687	1,930	30.52	30.92
2024-02-22	Z	HTH	30.76	30.915	30.62	30.78	-0.06	174,281	1,681	12.32	32.88
2024-02-21	Z	HTH	31.01	31.06	30.69	30.84	-0.18	167,416	1,753	12.36	35.65
2024-02-20	Z	HTH	30.80	31.39	30.71	31.01	-0.19	287,951	1,806	29.96	32.85
2024-02-19	Z	HTH	31.30	31.58	31.08	31.20	-0.39	0	0	12.49	34.23
2024-02-16	Z	HTH	31.30	31.58	31.08	31.20	-0.39	281,687	2,124	12.49	34.23
2024-02-15	Z	HTH	31.02	31.735	31.02	31.58	0.73	227,754	2,196	28.46	31.81
2024-02-14	Z	HTH	30.65	30.88	30.19	30.84	0.63	292,204	2,044	12.34	37.78
2024-02-13	Z	HTH	30.45	30.73	29.85	30.21	-1.28	639,864	2,932	12.08	34.81
2024-02-12	Z	HTH	30.98	31.88	30.88	31.47	0.60	243,437	2,349	12.61	37.51
2024-02-09	Z	HTH	30.65	31.03	30.31	30.91	0.40	417,451	2,673	12.39	31.91
2024-02-08	Z	HTH	30.40	30.67	30.12	30.66	0.02	348,153	2,530	12.26	37.78
2024-02-07	Z	HTH	30.73	30.85	30.00	30.62	-0.07	239,908	2,117	12.25	37.94
2024-02-06	Z	HTH	30.35	30.82	30.35	30.67	0.26	345,952	2,625	12.23	37.51
2024-02-05	Z	HTH	30.64	30.72	30.22	30.41	-0.54	235,767	2,363	30.15	30.66
2024-02-02	Z	HTH	30.50	31.30	30.4624	30.95	-0.13	425,670	3,152	12.39	37.00