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	X	HUSA	1.52	1.595	1.49	1.55	0.04	190,643	429	1.52	1.59
2024-05-02	X	HUSA	1.51	1.55	1.46	1.51		299,248	687	1.35	2.70
2024-05-01	X	HUSA	1.60	1.63	1.51	1.53	-0.09	374,730	719	1.49	1.64
2024-04-30	X	HUSA	1.64	1.77	1.59	1.61	-0.045	992,585	1,922	1.61	1.75
2024-04-29	X	HUSA	1.68	1.76	1.61	1.64	-0.02	405,852	650	1.52	1.70
2024-04-26	X	HUSA	1.64	1.71	1.61	1.67	0.0599	471,502	662	1.66	2.08
2024-04-25	X	HUSA	1.67	1.6788	1.58	1.62	-0.065	537,250	965	1.56	4.00
2024-04-24	X	HUSA	1.65	1.77	1.65	1.70	0.0601	679,900	776	1.52	1.86
2024-04-23	X	HUSA	1.69	1.76	1.60	1.64	-0.105	909,447	1,035	1.52	1.87
2024-04-22	X	HUSA	1.77	1.85	1.70	1.74	-0.1821	811,906	1,122	1.53	1.88
2024-04-19	X	HUSA	1.71	2.0799	1.71	1.91	0.2393	2,962,544	3,806	1.88	3.00
2024-04-18	X	HUSA	1.85	1.9399	1.60	1.67	-0.15	1,302,904	2,141	1.52	1.86
2024-04-17	X	HUSA	1.91	2.0199	1.80	1.82	-0.10	837,944	1,095	1.65	2.05
2024-04-16	X	HUSA	2.13	2.20	1.91	1.91	-0.3888	2,255,505	3,609	1.79	2.58
2024-04-15	X	HUSA	2.1888	2.45	1.86	2.28	0.12	5,134,138	7,125	1.95	2.48
2024-04-12	X	HUSA	1.67	2.5704	1.6694	2.16	0.5416	15,115,446	24,237	1.98	2.25
2024-04-11	X	HUSA	1.65	1.70	1.569	1.60		219,817	354	1.46	1.75
2024-04-10	X	HUSA	1.50	1.66	1.42	1.62	0.145	792,381	801	1.49	1.84
2024-04-09	X	HUSA	1.50	1.57	1.48	1.49	-0.085	238,266	421	1.43	1.73
2024-04-08	X	HUSA	1.65	1.71	1.58	1.59	-0.1553	396,676	611	1.44	1.79
2024-04-05	X	HUSA	1.61	1.80	1.58	1.75	0.1201	762,036	1,176	1.56	1.92
2024-04-04	X	HUSA	1.40	1.68	1.40	1.61	0.1699	748,937	1,091	1.48	1.79
2024-04-03	X	HUSA	1.50	1.52	1.3801	1.43	-0.115	376,304	551	1.39	1.58
2024-04-02	X	HUSA	1.55	1.75	1.48	1.56	0.1403	1,790,180	2,240	1.51	1.73
2024-04-01	X	HUSA	1.35	1.43	1.31	1.4097	0.0797	444,455	656	1.30	1.45
2024-03-29	X	HUSA	1.32	1.35	1.31	1.33	0.01	0	0	1.32	1.46
2024-03-28	X	HUSA	1.32	1.35	1.31	1.33	0.01	86,174	103	1.32	1.46
2024-03-27	X	HUSA	1.30	1.35	1.29	1.33	0.02	51,189	131	1.32	1.44
2024-03-26	X	HUSA	1.33	1.36	1.31	1.31	-0.0449	49,326	143	1.20	1.45
2024-03-25	X	HUSA	1.37	1.3878	1.31	1.355	-0.015	62,882	148	1.23	1.50
2024-03-22	X	HUSA	1.37	1.39	1.32	1.37	-0.0287	66,058	141	1.22	1.50
2024-03-21	X	HUSA	1.37	1.40	1.35	1.36	0.04	45,855	122	1.32	1.49
2024-03-20	X	HUSA	1.38	1.45	1.33	1.34	0.005	193,066	313	1.29	1.45
2024-03-19	X	HUSA	1.34	1.3876	1.33	1.36	0.07	84,393	207	1.22	1.50
2024-03-18	X	HUSA	1.33	1.37	1.28	1.30	-0.02	196,122	201	1.30	1.49
2024-03-15	X	HUSA	1.33	1.3999	1.33	1.33	0.02	128,256	205	1.21	1.42
2024-03-14	X	HUSA	1.32	1.34	1.31	1.33	0.035	62,533	175	1.27	1.35
2024-03-13	X	HUSA	1.32	1.34	1.29	1.29	0.045	40,234	108	1.25	1.45
2024-03-12	X	HUSA	1.28	1.3089	1.28	1.28	0.0199	31,074	120	1.16	1.28
2024-03-11	X	HUSA	1.28	1.30	1.2701	1.28	0.0234	22,940	120	1.17	1.33
2024-03-08	X	HUSA	1.27	1.3157	1.27	1.27	0.0001	38,613	110	1.17	1.33
2024-03-07	X	HUSA	1.33	1.33	1.28	1.28	-0.0105	38,509	141	1.28	1.35
2024-03-06	X	HUSA	1.35	1.35	1.28	1.30	-0.0363	49,775	133	1.18	1.46
2024-03-05	X	HUSA	1.33	1.35	1.28	1.33	-0.0069	68,558	132	1.18	1.46
2024-03-04	X	HUSA	1.37	1.37	1.32	1.32	-0.01	41,967	150	1.19	1.43
2024-03-01	X	HUSA	1.33	1.35	1.31	1.34	0.02	48,455	134	1.19	1.48
2024-02-29	X	HUSA	1.32	1.36	1.32	1.32	0.03	21,313	95	1.20	1.45
2024-02-28	X	HUSA	1.34	1.3599	1.30	1.30	-0.03	21,004	117	1.20	1.44
2024-02-27	X	HUSA	1.31	1.3754	1.28	1.34	0.03	76,041	247	1.19	1.47
2024-02-26	X	HUSA	1.34	1.34	1.27	1.31	0.01	46,651	160	1.18	1.47
2024-02-23	X	HUSA	1.31	1.35	1.2901	1.30		77,648	191	1.18	1.47
2024-02-22	X	HUSA	1.46	1.46	1.28	1.30	-0.15	247,780	400	1.21	1.46
2024-02-21	X	HUSA	1.45	1.49	1.45	1.45	-0.01	30,481	120	1.32	1.61
2024-02-20	X	HUSA	1.47	1.49	1.44	1.46		38,732	152	1.32	1.60
2024-02-19	X	HUSA	1.46	1.49	1.45	1.47		0	0	1.35	1.61
2024-02-16	X	HUSA	1.46	1.49	1.45	1.47		45,058	166	1.35	1.61
2024-02-15	X	HUSA	1.43	1.4899	1.43	1.47	0.033	71,524	176	1.29	1.62
2024-02-14	X	HUSA	1.44	1.464	1.42	1.44	0.01	57,218	108	1.31	1.57
2024-02-13	X	HUSA	1.41	1.44	1.41	1.42	-0.01	46,417	161	1.29	1.57
2024-02-12	X	HUSA	1.43	1.46	1.43	1.43	0.01	36,935	139	1.30	1.59
2024-02-09	X	HUSA	1.43	1.4699	1.41	1.44	-0.01	45,148	162	1.28	1.59
2024-02-08	X	HUSA	1.42	1.46	1.42	1.44	0.025	60,451	138	1.32	1.59
2024-02-07	X	HUSA	1.45	1.48	1.38	1.43	-0.0255	79,980	189	1.29	1.57
2024-02-06	X	HUSA	1.54	1.54	1.45	1.4605	-0.0495	129,264	371	1.45	1.60
2024-02-05	X	HUSA	1.56	1.57	1.50	1.51	-0.04	95,142	251	1.40	1.74