Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	HXL	61.39	62.60	61.39	61.71	0.30	1,082,345	11,571	60.00	64.00
2024-04-18	Z	HXL	61.85	62.42	61.37	61.40	-0.51	883,422	9,143	60.00	62.90
2024-04-17	Z	HXL	62.02	62.44	61.42	61.90	0.09	1,182,703	8,591	61.31	78.62
2024-04-16	Z	HXL	61.71	62.06	60.855	61.80	0.26	1,560,529	11,508	53.96	67.51
2024-04-15	Z	HXL	62.675	63.33	60.985	61.49	-1.07	1,348,954	10,691	55.20	63.89
2024-04-12	Z	HXL	63.57	63.9479	62.06	62.56	-1.102	1,780,480	12,441	61.25	64.00
2024-04-11	Z	HXL	62.63	63.99	62.58	63.67	1.36	1,996,583	15,557	61.25	66.39
2024-04-10	Z	HXL	63.10	65.185	61.21	62.34	-8.76	5,754,666	33,634	61.75	63.35
2024-04-09	Z	HXL	71.13	71.91	70.46	71.15	-0.33	995,979	8,110	66.18	76.52
2024-04-08	Z	HXL	72.37	72.91	71.48	71.49	-0.55	488,608	4,801	66.18	77.80
2024-04-05	Z	HXL	70.83	72.08	70.62	72.05	1.23	857,080	7,271	66.18	77.80
2024-04-04	Z	HXL	71.62	72.15	70.53	70.83	-0.09	692,381	6,578	64.02	78.80
2024-04-03	Z	HXL	70.82	71.73	70.76	70.92	-0.03	648,839	5,939	63.70	78.40
2024-04-02	Z	HXL	71.29	71.75	70.82	70.98	-0.835	463,157	5,262	70.44	71.49
2024-04-01	Z	HXL	72.71	72.71	71.19	71.79	-1.085	547,479	6,417	66.18	73.23
2024-03-29	Z	HXL	72.76	73.445	72.76	72.85	0.06	0	0	72.33	80.00
2024-03-28	Z	HXL	72.76	73.445	72.76	72.85	0.06	427,154	5,823	72.33	80.00
2024-03-27	Z	HXL	72.90	73.26	72.20	72.80	0.35	763,437	7,648	66.00	80.00
2024-03-26	Z	HXL	73.14	73.57	72.18	72.43	-0.465	485,106	6,137	72.02	73.08
2024-03-25	Z	HXL	72.85	73.22	72.27	72.89	0.81	557,860	5,459	66.22	73.50
2024-03-22	Z	HXL	72.12	72.38	71.72	72.08	0.17	596,521	7,025	64.59	79.80
2024-03-21	Z	HXL	73.37	73.37	71.70	71.89	-1.03	599,505	7,864	66.18	77.80
2024-03-20	Z	HXL	72.01	73.49	71.49	72.92	0.80	402,746	4,767	72.57	73.64
2024-03-19	Z	HXL	72.16	72.81	71.97	72.13	0.09	379,711	5,715	66.18	77.80
2024-03-18	Z	HXL	71.21	72.50	70.52	72.04	1.04	900,135	8,138	63.42	77.80
2024-03-15	Z	HXL	70.84	71.755	70.80	70.99	-0.34	1,726,033	6,882	69.31	86.37
2024-03-14	Z	HXL	72.71	72.9472	70.515	71.32	-1.38	581,287	5,526	70.67	71.73
2024-03-13	Z	HXL	72.77	73.75	72.58	72.70	-0.065	996,103	6,706	72.36	73.22
2024-03-12	Z	HXL	73.97	74.20	72.75	72.77	-1.59	605,941	6,550	72.36	73.22
2024-03-11	Z	HXL	75.36	75.86	74.27	74.36	-1.62	396,352	5,311	72.50	77.80
2024-03-08	Z	HXL	77.00	77.085	75.5565	76.00	-1.05	359,816	5,142	75.56	76.44
2024-03-07	Z	HXL	76.23	77.09	76.23	77.05	1.03	401,473	4,850	69.12	85.14
2024-03-06	Z	HXL	75.80	76.605	75.64	76.04	0.55	362,960	4,261	68.39	83.83
2024-03-05	Z	HXL	75.93	76.25	74.84	75.44	-0.58	340,373	5,550	68.56	75.86
2024-03-04	Z	HXL	75.85	76.53	75.345	76.02	1.10	453,100	6,524	75.00	77.80
2024-03-01	Z	HXL	74.38	75.19	74.155	74.98	0.52	473,517	4,702	57.12	86.11
2024-02-29	Z	HXL	75.28	75.45	74.23	74.46	-0.245	818,012	5,703	67.71	74.93
2024-02-28	Z	HXL	75.36	75.86	74.58	74.69	-0.89	908,236	6,435	59.35	76.00
2024-02-27	Z	HXL	74.54	75.72	74.42	75.57	1.30	907,210	8,199	57.12	85.75
2024-02-26	Z	HXL	73.57	74.70	73.49	74.27	0.55	825,062	5,821	57.12	86.11
2024-02-23	Z	HXL	72.54	73.75	72.30	73.73	1.22	640,328	5,220	65.65	77.80
2024-02-22	Z	HXL	72.22	72.953	71.66	72.52	-0.41	940,542	6,572	72.05	72.91
2024-02-21	Z	HXL	72.59	73.71	72.24	72.92	0.525	660,264	5,789	66.76	81.83
2024-02-20	Z	HXL	73.20	74.22	72.12	72.40	-1.59	913,155	8,924	65.85	77.80
2024-02-19	Z	HXL	74.85	75.85	73.98	73.98	-0.41	0	0	67.08	74.24
2024-02-16	Z	HXL	74.85	75.85	73.98	73.98	-0.41	1,141,019	8,382	67.08	74.24
2024-02-15	Z	HXL	73.89	76.07	73.77	74.40	0.765	970,213	8,440	64.09	82.25
2024-02-14	Z	HXL	72.10	73.935	72.10	73.61	2.39	739,276	7,473	57.12	85.75
2024-02-13	Z	HXL	71.78	72.42	70.61	71.24	-1.25	717,254	6,466	57.12	80.32
2024-02-12	Z	HXL	72.99	73.26	72.40	72.46	-0.42	709,082	6,383	64.39	74.00
2024-02-09	Z	HXL	71.63	72.98	71.27	72.89	1.37	994,972	8,090	57.12	73.09
2024-02-08	Z	HXL	70.24	72.14	70.03	71.50	1.225	963,946	8,762	64.98	71.91
2024-02-07	Z	HXL	69.92	70.78	69.21	70.43	1.315	679,255	5,941	57.25	77.50
2024-02-06	Z	HXL	68.84	69.195	68.63	69.10	0.36	642,191	5,551	61.55	76.95
2024-02-05	Z	HXL	68.10	69.12	67.98	68.74	-0.18	674,955	6,554	67.68	76.64
2024-02-02	Z	HXL	67.13	69.21	67.08	68.92	1.46	670,561	6,538	64.50	80.00
2024-02-01	Z	HXL	66.60	67.82	66.30	67.48	1.11	1,054,037	7,926	60.56	74.55
2024-01-31	Z	HXL	66.30	67.58	65.7633	66.39	0.39	1,433,205	10,556	57.25	85.75
2024-01-30	Z	HXL	65.85	66.345	64.83	66.01	-0.76	2,051,558	11,290	58.30	73.65
2024-01-29	Z	HXL	66.86	67.145	66.095	66.77	-0.21	1,096,177	9,805	66.37	72.95
2024-01-26	Z	HXL	65.97	67.85	65.97	66.96	1.345	1,673,770	13,358	60.36	85.75
2024-01-25	Z	HXL	65.60	70.64	64.74	65.61	-6.035	3,568,558	26,889	58.69	71.94
2024-01-24	Z	HXL	72.45	72.50	71.34	71.65	-0.38	675,040	7,147	57.65	70.00
2024-01-23	Z	HXL	71.91	72.46	71.41	72.01	0.49	534,329	6,060	64.75	77.80
2024-01-22	Z	HXL	71.33	72.045	71.27	71.51	0.27	627,365	6,332	57.00	77.80