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	Z	HWM	78.21	79.47	76.95	78.89	1.78	6,147,935	32,374	78.18	80.00
2024-05-02	Z	HWM	74.00	77.88	73.92	77.10	10.30	8,863,732	59,415	75.22	82.50
2024-05-01	Z	HWM	66.86	67.88	66.37	66.78	0.075	4,581,790	35,095	65.15	73.83
2024-04-30	Z	HWM	66.76	68.34	66.58	66.75	-0.34	4,954,846	26,688	66.57	68.15
2024-04-29	Z	HWM	66.33	67.845	66.33	67.11	0.70	4,336,494	30,557	66.75	67.86
2024-04-26	Z	HWM	64.86	66.57	64.71	66.40	1.60	4,071,654	27,815	65.95	67.10
2024-04-25	Z	HWM	64.29	64.94	63.64	64.80	0.09	2,279,727	18,420	62.40	65.60
2024-04-24	Z	HWM	65.10	65.49	64.07	64.70	-0.04	2,836,861	24,608	62.48	70.23
2024-04-23	Z	HWM	63.41	64.78	62.83	64.76	1.85	3,002,418	24,377	57.31	73.78
2024-04-22	Z	HWM	63.50	63.76	62.80	62.93	-0.49	2,394,341	18,385	62.77	63.26
2024-04-19	Z	HWM	64.05	64.34	62.97	63.41	-0.07	3,072,304	18,314	62.70	64.00
2024-04-18	Z	HWM	63.49	64.345	63.37	63.50	0.06	2,294,328	18,221	62.83	63.47
2024-04-17	Z	HWM	64.44	64.44	62.93	63.46	-0.56	3,088,786	18,853	62.86	69.86
2024-04-16	Z	HWM	63.70	64.75	63.48	64.02	0.54	2,640,763	20,438	62.66	66.00
2024-04-15	Z	HWM	65.325	65.53	63.11	63.50	-0.50	2,729,387	17,430	63.01	64.14
2024-04-12	Z	HWM	65.30	65.635	63.53	64.00	-1.59	2,997,534	19,245	63.31	64.57
2024-04-11	Z	HWM	65.20	66.00	64.56	65.59	0.35	2,296,677	15,114	64.29	65.59
2024-04-10	Z	HWM	65.02	65.66	64.66	65.25	-0.61	2,813,787	19,528	64.49	65.81
2024-04-09	Z	HWM	66.78	66.785	65.31	65.85	-0.88	4,819,406	23,078	65.23	66.65
2024-04-08	Z	HWM	67.27	67.415	66.62	66.73	-0.335	4,441,139	19,383	66.15	67.14
2024-04-05	Z	HWM	65.85	67.11	65.59	67.06	1.535	2,421,461	17,363	66.50	67.57
2024-04-04	Z	HWM	66.54	66.8314	65.35	65.53	-0.46	3,506,708	19,921	59.45	73.81
2024-04-03	Z	HWM	65.21	66.655	65.18	66.00	0.78	3,707,913	23,323	65.76	66.81
2024-04-02	Z	HWM	65.76	65.86	64.83	65.26	-0.835	4,960,290	26,098	64.66	65.90
2024-04-01	Z	HWM	68.35	68.56	65.64	66.11	-2.33	3,389,132	21,318	64.60	67.70
2024-03-29	Z	HWM	68.38	68.735	68.01	68.43	0.32	0	0	67.24	69.38
2024-03-28	Z	HWM	68.38	68.735	68.01	68.43	0.32	2,893,060	15,849	67.24	69.38
2024-03-27	Z	HWM	68.07	68.28	67.495	68.08	0.435	2,345,881	14,947	66.49	68.10
2024-03-26	Z	HWM	67.47	67.875	67.28	67.65	0.28	1,903,328	13,014	67.67	68.35
2024-03-25	Z	HWM	68.29	68.38	67.285	67.36	-0.745	1,764,164	12,002	66.74	68.10
2024-03-22	Z	HWM	67.64	68.37	67.52	68.10	0.40	3,035,313	18,814	67.39	68.43
2024-03-21	Z	HWM	67.81	67.97	67.15	67.68	0.14	3,789,154	18,931	67.70	68.42
2024-03-20	Z	HWM	67.11	67.955	67.07	67.53	0.36	4,558,324	15,900	66.45	68.31
2024-03-19	Z	HWM	66.93	67.39	66.46	67.17	0.425	4,269,054	16,860	66.25	67.97
2024-03-18	Z	HWM	66.76	67.15	66.285	66.74	0.46	4,039,543	15,266	66.12	75.00
2024-03-15	Z	HWM	65.00	66.24	65.00	66.24	0.71	6,494,465	16,829	59.96	66.63
2024-03-14	Z	HWM	65.63	65.79	65.175	65.50	-0.12	3,675,713	16,092	63.00	66.65
2024-03-13	Z	HWM	65.99	66.09	65.06	65.63	-0.44	4,389,883	18,068	65.18	66.24
2024-03-12	Z	HWM	65.05	66.20	64.39	66.07	1.07	5,843,622	24,423	65.56	66.62
2024-03-11	Z	HWM	67.47	67.95	64.77	65.00	-2.735	6,437,607	36,191	63.75	72.15
2024-03-08	Z	HWM	69.38	69.55	67.33	67.74	-1.645	3,654,010	23,080	67.22	67.74
2024-03-07	Z	HWM	69.12	69.49	68.735	69.38	0.575	2,510,965	12,904	68.80	70.45
2024-03-06	Z	HWM	68.14	69.27	68.09	68.78	0.82	4,685,355	16,841	62.20	75.20
2024-03-05	Z	HWM	67.64	68.335	67.43	67.96	0.16	2,954,684	17,870	67.65	74.07
2024-03-04	Z	HWM	67.05	67.97	66.95	67.79	0.78	1,922,290	13,492	64.92	74.13
2024-03-01	Z	HWM	66.50	67.23	66.50	67.005	0.455	2,172,679	13,677	59.45	72.89
2024-02-29	Z	HWM	66.79	66.92	66.24	66.55	-0.26	3,676,062	14,527	66.30	67.12
2024-02-28	Z	HWM	65.98	66.90	65.74	66.76	0.82	2,343,309	14,420	66.76	69.61
2024-02-27	Z	HWM	65.92	66.195	65.382	65.97	0.105	1,981,302	13,619	60.36	71.96
2024-02-26	Z	HWM	66.08	66.285	65.65	65.86	-0.015	2,650,115	14,401	65.31	66.27
2024-02-23	Z	HWM	65.18	65.94	65.07	65.87	0.81	4,348,969	16,894	58.75	66.67
2024-02-22	Z	HWM	63.97	65.12	63.77	65.06	1.55	2,705,655	16,240	64.50	65.55
2024-02-21	Z	HWM	63.25	64.00	63.15	63.52	0.40	5,369,168	18,414	57.71	63.71
2024-02-20	Z	HWM	62.84	63.655	62.70	63.11	0.29	3,709,977	16,146	60.03	69.47
2024-02-19	Z	HWM	63.53	63.915	62.72	62.82	-0.455	0	0	62.25	63.19
2024-02-16	Z	HWM	63.53	63.915	62.72	62.82	-0.455	2,686,852	13,754	62.25	63.19
2024-02-15	Z	HWM	63.46	63.685	63.26	63.27	-0.10	3,241,388	16,157	56.64	63.85
2024-02-14	Z	HWM	62.57	63.43	62.385	63.38	1.37	3,361,357	19,540	56.58	68.87
2024-02-13	Z	HWM	60.00	61.98	58.545	61.98	3.14	6,243,576	32,959	59.00	62.14
2024-02-12	Z	HWM	58.64	58.87	58.34	58.83	0.23	3,656,247	19,569	59.25	59.45
2024-02-09	Z	HWM	59.38	59.40	58.56	58.60	-0.58	2,449,482	13,843	58.50	64.53
2024-02-08	Z	HWM	59.15	59.32	58.86	59.17	0.13	2,164,971	14,762	54.12	59.96
2024-02-07	Z	HWM	58.73	59.42	58.58	59.09	0.67	3,043,305	17,110	53.96	59.50
2024-02-06	Z	HWM	57.81	58.485	57.66	58.43	0.64	2,144,189	12,178	57.92	58.91
2024-02-05	Z	HWM	57.25	57.97	57.12	57.79	0.07	2,611,214	15,412	52.59	63.23