Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	HTHIY	183.80	185.93	183.23	185.6791	1.1791	11,353	459	176.00	188.99
2024-04-30	Q	HTHIY	187.22	187.22	184.50	184.50	5.18	38,529	512	182.19	188.40
2024-04-29	Q	HTHIY	178.04	179.44	177.95	179.32	1.63	16,484	683	177.80	181.36
2024-04-26	Q	HTHIY	178.37	178.56	176.22	177.69	8.3025	24,985	606	176.87	178.22
2024-04-25	Q	HTHIY	170.00	170.00	167.95	169.3875	-7.1825	29,426	585	165.61	171.44
2024-04-24	Q	HTHIY	179.50	179.50	175.35	176.57	4.418	40,684	630	175.70	179.02
2024-04-23	Q	HTHIY	171.675	172.20	171.30	172.152	-0.924	57,562	596	168.37	175.45
2024-04-22	Q	HTHIY	171.8975	173.56	171.70	173.076	-0.844	21,548	522	169.92	175.53
2024-04-19	Q	HTHIY	174.18	174.55	172.78	173.92	-3.07	32,964	632	170.92	176.47
2024-04-18	Q	HTHIY	178.00	178.26	176.836	176.99	-2.95	24,681	728	176.00	180.50
2024-04-17	Q	HTHIY	181.70	181.718	179.69	179.94	-2.44	48,648	821	178.00	183.32
2024-04-16	Q	HTHIY	182.17	182.41	181.43	182.38	-4.9601	76,587	787	181.00	184.87
2024-04-15	Q	HTHIY	190.595	190.595	187.25	187.3401	-0.1499	22,993	607	187.20	190.50
2024-04-12	Q	HTHIY	190.88	190.88	187.27	187.49	-3.362	19,241	673	187.10	189.86
2024-04-11	Q	HTHIY	190.12	190.852	188.38	190.852	7.502	14,950	592	190.15	190.88
2024-04-10	Q	HTHIY	183.00	183.895	182.58	183.35	-2.726	27,010	580	182.44	186.28
2024-04-09	Q	HTHIY	187.01	187.20	185.75	186.076	2.776	26,513	617	185.75	189.67
2024-04-08	Q	HTHIY	187.39	187.39	183.27	183.30	-0.17	18,808	755	183.30	183.96
2024-04-05	Q	HTHIY	183.16	184.26	183.15	183.47	3.49	30,963	585	183.51	183.90
2024-04-04	Q	HTHIY	180.3834	183.35	179.8687	179.98	0.13	54,699	669	179.75	183.58
2024-04-03	Q	HTHIY	179.65	180.60	178.77	179.85	1.83	57,459	758	176.53	181.00
2024-04-02	Q	HTHIY	177.71	178.10	177.17	178.02	0.98	15,746	606	174.37	180.65
2024-04-01	Q	HTHIY	176.50	178.79	176.50	177.04	-5.25	13,144	651	174.65	180.14
2024-03-29	Q	HTHIY	183.99	183.99	182.21	182.29	-2.69	0	0
2024-03-28	Q	HTHIY	183.99	183.99	182.21	182.29	-2.69	20,241	545	181.41	185.01
2024-03-27	Q	HTHIY	183.81	184.99	183.20	184.98	4.368997	31,323	578	183.20	186.98
2024-03-26	Q	HTHIY	183.58	183.58	180.42	181.68	-0.655	114,250	1,223	180.10	184.63
2024-03-25	Q	HTHIY	184.26	184.26	181.85	182.335	0.315	27,468	761	179.34	182.25
2024-03-22	Q	HTHIY	184.37	184.37	181.55	182.02	-0.75	137,797	506	181.68	185.39
2024-03-21	Q	HTHIY	181.845	183.55	181.42	182.77	6.16	115,628	1,219	182.55	185.21
2024-03-20	Q	HTHIY	174.545	177.95	174.545	176.61	1.99	127,625	527	175.60	178.51
2024-03-19	Q	HTHIY	174.38	174.98	173.19	174.62	4.15	28,571	570	170.74	174.98
2024-03-18	Q	HTHIY	168.95	170.47	168.95	170.47	2.55	11,888	432	168.15	173.37
2024-03-15	Q	HTHIY	167.25	168.356	167.25	167.92	0.67	11,315	421	166.00	171.44
2024-03-14	Q	HTHIY	169.42	171.25	166.835	167.25	0.16	11,767	422	164.52	170.59
2024-03-13	Q	HTHIY	161.76	167.29	161.76	167.09	-0.80	14,762	471	166.25	169.50
2024-03-12	Q	HTHIY	167.00	167.89	166.90	167.89	-0.27	19,504	468	167.66	170.56
2024-03-11	Q	HTHIY	174.00	174.00	167.7651	168.16	-7.60	16,973	531	167.00	171.59
2024-03-08	Q	HTHIY	180.65	180.65	174.7101	175.76	-0.805	16,889	577	172.60	178.51
2024-03-07	Q	HTHIY	175.75	177.068	175.75	176.565	0.4627	12,476	528	175.00	179.33
2024-03-06	Q	HTHIY	175.755	176.8399	175.52	176.1023	-0.4577	27,457	608	176.10	179.31
2024-03-05	Q	HTHIY	175.18	177.56	175.18	176.56	1.62	27,150	572	175.18	177.61
2024-03-04	Q	HTHIY	180.00	180.00	174.00	174.94	2.46	32,185	561	171.54	178.01
2024-03-01	Q	HTHIY	170.00	173.23	170.00	172.48	4.07	20,153	450	172.30	174.43
2024-02-29	Q	HTHIY	168.89	170.58	167.71	168.41	-0.19	17,764	444	167.50	171.05
2024-02-28	Q	HTHIY	170.75	170.80	167.58	168.60	-1.86	10,609	450	164.38	171.10
2024-02-27	Q	HTHIY	169.4546	174.25	169.4546	170.46	1.06	14,737	483	167.34	174.16
2024-02-26	Q	HTHIY	170.00	170.00	168.82	169.40	-2.86	15,527	471	166.59	172.73
2024-02-23	Q	HTHIY	172.91	172.91	170.59	172.26	0.22	19,364	468	171.95	174.50
2024-02-22	Q	HTHIY	173.5236	173.5236	171.58	172.04	5.56	30,622	469	169.25	175.09
2024-02-21	Q	HTHIY	168.25	168.25	165.70	166.48	2.86	18,101	507	165.50	166.83
2024-02-20	Q	HTHIY	163.00	163.86	160.04	163.62	1.78	21,368	504	159.92	163.64
2024-02-19	Q	HTHIY	163.68	163.68	159.19	161.84	-1.06	0	0
2024-02-16	Q	HTHIY	163.68	163.68	159.19	161.84	-1.06	18,897	449	158.68	162.22
2024-02-15	Q	HTHIY	157.95	163.03	157.95	162.90	1.78	20,787	480	159.58	165.40
2024-02-14	Q	HTHIY	160.37	161.18	160.25	161.12	-0.83	32,952	477	157.60	163.69
2024-02-13	Q	HTHIY	165.545	165.545	161.74	161.95	-1.4575	111,912	644	160.07	162.91
2024-02-12	Q	HTHIY	162.965	163.75	162.75	163.4075	0.9675	13,097	416	159.49	163.75
2024-02-09	Q	HTHIY	160.52	162.44	160.52	162.44	1.75	18,246	422	158.85	164.94
2024-02-08	Q	HTHIY	161.795	161.795	159.32	160.69	1.54	32,946	519	158.34	163.32
2024-02-07	Q	HTHIY	153.71	159.15	153.71	159.15	-0.58	35,351	469	158.83	159.19
2024-02-06	Q	HTHIY	159.16	159.73	158.725	159.73	-0.65	13,397	468	156.00	161.90
2024-02-05	Q	HTHIY	161.90	161.90	158.395	160.38	-1.62	39,809	552	156.99	162.74
2024-02-02	Q	HTHIY	167.25	167.25	161.13	162.00	0.88	95,814	544	158.65	164.69