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	HXGBY	10.04	10.77	10.04	10.475	0.040794	44,940	186	7.86	11.01
2024-04-30	Q	HXGBY	10.51	10.94	10.51	10.53	-0.39	123,092	260	10.53	10.77
2024-04-29	Q	HXGBY	10.90	11.02	10.85	10.92	0.07	159,402	390	10.80	10.99
2024-04-26	Q	HXGBY	10.77	11.06	10.76	10.85	-0.27	64,916	189	10.81	11.09
2024-04-25	Q	HXGBY	11.064	11.18	11.005	11.12	-0.14	63,105	218	10.88	11.18
2024-04-24	Q	HXGBY	11.35	11.35	11.17	11.26	-0.06	45,635	161	11.10	11.42
2024-04-23	Q	HXGBY	11.205	11.36	11.205	11.32	0.26	97,295	264	11.15	11.36
2024-04-22	Q	HXGBY	11.05	11.11	10.99	11.06	0.14	95,036	202	10.82	11.21
2024-04-19	Q	HXGBY	10.95	11.00	10.8913	10.92	-0.08	47,088	182	10.78	11.06
2024-04-18	Q	HXGBY	10.994	11.11	10.98	11.00	-0.0365	53,610	213	10.86	11.20
2024-04-17	Q	HXGBY	11.16	11.16	10.96	11.0365	-0.1235	60,200	233	10.91	11.21
2024-04-16	Q	HXGBY	11.144	11.17	11.0675	11.16	-0.13	134,806	235	11.06	11.19
2024-04-15	Q	HXGBY	11.56	11.59	11.29	11.29	-0.04	69,770	210	11.26	11.43
2024-04-12	Q	HXGBY	11.395	11.46	11.32	11.33	-0.26	613,688	262	11.18	11.44
2024-04-11	Q	HXGBY	11.45	11.59	11.34	11.59	0.12	82,391	235	11.32	11.73
2024-04-10	Q	HXGBY	11.46	11.505	11.37	11.47	-0.176	62,497	161	11.38	11.61
2024-04-09	Q	HXGBY	11.712	11.73	11.59	11.646	-0.034	40,702	152	11.54	11.83
2024-04-08	Q	HXGBY	11.6401	11.72	11.64	11.68	0.14	55,487	181	11.44	11.88
2024-04-05	Q	HXGBY	11.46	11.5425	11.46	11.54	-0.08	41,434	125	11.28	11.61
2024-04-04	Q	HXGBY	11.85	11.85	11.62	11.62	-0.10	42,153	163	11.60	11.87
2024-04-03	Q	HXGBY	11.60	11.77	11.57	11.72	-0.06	45,071	168	11.63	11.80
2024-04-02	Q	HXGBY	11.76	11.83	11.7103	11.78	0.08	54,676	176	11.53	11.95
2024-04-01	Q	HXGBY	11.88	11.88	11.58	11.70	-0.10	34,371	134	11.40	11.94
2024-03-29	Q	HXGBY	11.75	12.00	11.50	11.80	-0.1625	0	0
2024-03-28	Q	HXGBY	11.75	12.00	11.50	11.80	-0.1625	58,274	138	11.54	12.04
2024-03-27	Q	HXGBY	11.95	11.97	11.90	11.9625	-0.1476	52,035	148	11.71	12.16
2024-03-26	Q	HXGBY	12.02	12.12	11.985	12.1101	0.2701	156,479	213	11.98	12.13
2024-03-25	Q	HXGBY	11.82	11.94	11.82	11.84	-0.17	34,179	161	11.69	12.06
2024-03-22	Q	HXGBY	12.00	12.07	12.00	12.01	-0.10	23,302	784	11.85	12.25
2024-03-21	Q	HXGBY	12.14	12.1725	12.07	12.11	0.06	41,069	172	12.04	12.31
2024-03-20	Q	HXGBY	11.95	12.07	11.83	12.05	0.13	46,660	273	11.79	12.11
2024-03-19	Q	HXGBY	11.84	11.95	11.82	11.92	0.07	63,864	157	11.68	12.07
2024-03-18	Q	HXGBY	12.05	12.05	11.84	11.85	-0.20	29,348	193	11.79	12.09
2024-03-15	Q	HXGBY	12.09	12.118	12.02	12.05		38,464	158	11.86	12.28
2024-03-14	Q	HXGBY	12.1901	12.218	12.01	12.05	-0.19	43,271	146	11.99	12.27
2024-03-13	Q	HXGBY	12.33	12.33	12.23	12.24	-0.07	29,663	140	12.06	12.48
2024-03-12	Q	HXGBY	12.25	12.35	12.17	12.31	0.19	41,743	146	12.07	12.39
2024-03-11	Q	HXGBY	12.13	12.17	12.02	12.12	0.10	40,753	162	12.01	12.18
2024-03-08	Q	HXGBY	12.167	12.19	12.00	12.02	0.17	37,243	132	11.93	12.26
2024-03-07	Q	HXGBY	11.77	11.86	11.738	11.85	0.16	33,015	137	11.60	11.99
2024-03-06	Q	HXGBY	11.58	11.72	11.54	11.69	0.35	91,216	180	11.46	11.79
2024-03-05	Q	HXGBY	11.52	11.525	11.3186	11.34	-0.3213	308,445	143	11.27	11.50
2024-03-04	Q	HXGBY	11.664	11.71	11.655	11.6613	-0.1687	456,694	238	11.45	11.69
2024-03-01	Q	HXGBY	11.74	11.83	11.72	11.83	0.18	85,893	186	11.56	11.92
2024-02-29	Q	HXGBY	11.71	11.71	11.61	11.65	0.0835	88,519	211	11.45	11.86
2024-02-28	Q	HXGBY	11.542	11.5895	11.51	11.5665	-0.1135	34,752	141	11.56	11.75
2024-02-27	Q	HXGBY	11.71	11.7344	11.67	11.68	-0.132	40,576	140	11.53	11.92
2024-02-26	Q	HXGBY	11.83	11.83	11.78	11.812	0.0855	45,271	118	11.58	12.00
2024-02-23	Q	HXGBY	11.72	11.7889	11.70	11.7265	0.2965	43,096	145	11.50	11.94
2024-02-22	Q	HXGBY	11.32	11.45	11.32	11.43	0.16	39,910	181	11.20	11.57
2024-02-21	Q	HXGBY	11.21	11.27	11.198	11.27	0.02	103,922	229	11.13	11.30
2024-02-20	Q	HXGBY	11.28	11.32	11.22	11.25		35,967	141	11.08	11.40
2024-02-19	Q	HXGBY	11.21	11.30	11.1625	11.25	0.112	0	0
2024-02-16	Q	HXGBY	11.21	11.30	11.1625	11.25	0.112	33,557	151	11.18	11.30
2024-02-15	Q	HXGBY	11.0565	11.15	11.048	11.138	0.218	39,292	179	10.88	11.29
2024-02-14	Q	HXGBY	10.80	10.92	10.79	10.92	0.19	107,096	209	10.71	11.01
2024-02-13	Q	HXGBY	10.72	10.819	10.69	10.73	-0.49	51,249	182	10.58	10.94
2024-02-12	Q	HXGBY	11.22	11.2395	11.18	11.22	0.045	73,829	179	10.98	11.30
2024-02-09	Q	HXGBY	11.05	11.18	11.05	11.175	-0.035	41,975	160	10.93	11.29
2024-02-08	Q	HXGBY	11.195	11.21	11.14	11.21	-0.02	34,369	160	10.95	11.30
2024-02-07	Q	HXGBY	11.18	11.23	11.16	11.23	0.06	59,323	220	11.10	11.30
2024-02-06	Q	HXGBY	11.09	11.17	11.08	11.17	0.13	84,463	199	10.91	11.32
2024-02-05	Q	HXGBY	11.006	11.04	10.9199	11.04	-0.17	86,878	261	10.79	11.15
2024-02-02	Q	HXGBY	11.095	11.22	11.065	11.21	-0.17	53,262	171	10.96	11.30