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	HY	59.04	59.24	57.66	58.80	0.50	94,847	1,830	50.61	65.50
2024-05-02	Z	HY	58.42	58.533	57.24	58.25	0.50	128,229	2,095	50.41	66.21
2024-05-01	Z	HY	58.75	59.28	57.63	57.77	-0.79	86,999	1,445	50.43	66.12
2024-04-30	Z	HY	59.05	60.22	58.40	58.57	-1.89	64,807	959	50.68	66.21
2024-04-29	Z	HY	59.17	60.81	59.17	60.36	1.57	92,439	1,487	53.69	69.18
2024-04-26	Z	HY	60.40	60.65	58.60	58.68	-1.45	77,745	1,081	52.90	67.77
2024-04-25	Z	HY	59.89	60.57	59.25	60.05	-0.985	76,245	1,194	23.95	68.74
2024-04-24	Z	HY	61.19	61.755	59.94	60.84	-0.71	69,635	1,022	24.36	69.47
2024-04-23	Z	HY	60.25	61.83	60.25	61.61	1.56	136,288	1,605	24.41	84.66
2024-04-22	Z	HY	59.95	61.01	59.565	60.10	0.40	96,912	1,219	59.52	66.06
2024-04-19	Z	HY	58.38	59.98	57.673	59.81	1.06	106,404	1,562	59.21	60.29
2024-04-18	Z	HY	59.40	60.19	58.41	58.68	-0.67	92,339	1,430	58.07	59.14
2024-04-17	Z	HY	61.09	61.16	58.85	59.32	-1.44	51,461	850	58.83	65.04
2024-04-16	Z	HY	60.19	61.87	59.64	60.72	-0.21	59,673	864	60.34	66.69
2024-04-15	Z	HY	62.24	62.25	60.76	60.76	-1.11	57,840	1,078	60.33	61.41
2024-04-12	Z	HY	63.73	64.12	61.72	61.87	-2.05	45,709	894	61.25	62.34
2024-04-11	Z	HY	63.72	64.09	63.18	63.87	0.28	40,980	808	63.34	64.44
2024-04-10	Z	HY	63.46	63.62	62.3699	63.58	-1.72	74,285	1,136	62.93	64.03
2024-04-09	Z	HY	65.99	66.33	64.59	65.25	-1.135	46,516	863	64.74	65.58
2024-04-08	Z	HY	64.80	66.43	64.16	66.35	2.26	76,913	1,006	65.81	66.94
2024-04-05	Z	HY	63.53	64.42	63.53	64.05	0.35	63,104	822	63.49	64.60
2024-04-04	Z	HY	64.09	64.49	62.92	63.56	0.18	129,650	1,548	53.42	70.55
2024-04-03	Z	HY	62.84	63.7057	61.21	63.46	0.10	92,004	1,014	57.36	64.15
2024-04-02	Z	HY	63.13	63.82	62.66	63.37	-0.08	98,768	1,152	62.81	63.91
2024-04-01	Z	HY	64.35	65.76	63.10	63.49	-0.755	82,774	1,719	62.86	63.97
2024-03-29	Z	HY	62.80	64.18	62.46	64.17	1.25	0	0	63.63	64.74
2024-03-28	Z	HY	62.80	64.18	62.46	64.17	1.25	147,950	1,361	63.63	64.74
2024-03-27	Z	HY	61.06	62.96	60.61	62.93	2.425	65,441	1,323	62.29	63.39
2024-03-26	Z	HY	60.39	60.44	59.48	60.40	0.81	107,830	1,634	59.96	61.04
2024-03-25	Z	HY	59.19	59.62	58.6701	59.56	0.57	60,201	1,285	54.02	60.16
2024-03-22	Z	HY	60.08	60.9955	58.78	59.02	-1.35	87,655	1,844	53.19	59.53
2024-03-21	Z	HY	60.14	61.77	59.58	60.38	0.60	114,771	1,492	59.91	60.98
2024-03-20	Z	HY	62.68	63.01	59.105	59.84	-3.21	236,949	2,507	59.45	60.53
2024-03-19	Z	HY	59.06	63.71	59.06	63.29	4.01	225,022	1,962	51.00	77.76
2024-03-18	Z	HY	58.67	60.03	57.81	59.25	1.095	148,444	1,104	51.00	75.02
2024-03-15	Z	HY	57.29	58.56	57.29	58.21	0.75	176,422	1,200	23.18	76.66
2024-03-14	Z	HY	57.26	58.025	56.30	57.50	-0.35	117,778	1,199	57.20	70.63
2024-03-13	Z	HY	56.64	58.22	55.8801	57.78	0.59	94,677	1,106	51.00	70.63
2024-03-12	Z	HY	57.46	57.88	56.82	57.21	-0.60	50,994	1,049	51.00	57.00
2024-03-11	Z	HY	58.13	58.30	57.17	57.84	-0.27	53,271	1,367	51.00	70.63
2024-03-08	Z	HY	58.67	59.21	57.87	58.10	-0.16	87,904	1,481	51.00	70.63
2024-03-07	Z	HY	59.90	60.60	58.23	58.30	-0.655	78,944	1,171	23.48	78.19
2024-03-06	Z	HY	57.72	59.25	57.12	59.12	1.85	164,022	1,384	23.66	86.46
2024-03-05	Z	HY	56.83	58.75	56.3301	57.27	0.43	119,112	1,755	22.90	86.46
2024-03-04	Z	HY	57.07	59.9747	55.8501	56.90	-0.30	168,467	2,343	51.00	79.65
2024-03-01	Z	HY	59.52	59.52	57.17	57.32	-1.56	151,197	2,379	22.95	86.81
2024-02-29	Z	HY	58.81	61.1817	58.25	58.88	0.675	180,107	2,142	23.55	86.46
2024-02-28	Z	HY	70.09	70.09	57.5131	58.33	-11.79	323,391	3,014	53.35	64.47
2024-02-27	Z	HY	70.00	70.57	68.88	70.09	0.42	67,648	1,480	55.98	70.10
2024-02-26	Z	HY	68.56	69.86	68.52	69.70	0.85	54,435	1,317	27.89	86.81
2024-02-23	Z	HY	68.71	69.27	67.2213	68.91	0.5372	48,938	1,045	51.00	79.65
2024-02-22	Z	HY	69.98	71.11	68.01	68.32	-0.95	154,301	1,262	66.25	79.65
2024-02-21	Z	HY	68.40	69.64	68.29	69.35	1.18	68,663	1,230	33.47	86.81
2024-02-20	Z	HY	69.11	69.645	67.70	68.26	-2.03	176,032	1,319	51.00	79.65
2024-02-19	Z	HY	71.08	71.35	69.76	70.29	-1.35	0	0	28.19	86.81
2024-02-16	Z	HY	71.08	71.35	69.76	70.29	-1.35	71,544	1,327	28.19	86.81
2024-02-15	Z	HY	70.13	71.79	69.685	71.79	1.64	91,084	1,588	28.64	86.81
2024-02-14	Z	HY	67.93	70.07	67.40	70.01	3.32	68,826	1,321	33.47	111.82
2024-02-13	Z	HY	69.83	69.89	65.965	66.68	-5.65	105,710	1,934	51.00	106.16
2024-02-12	Z	HY	69.06	72.40	69.06	72.20	3.31	94,740	1,470	59.45	78.26
2024-02-09	Z	HY	68.91	69.09	67.325	69.01	0.11	48,989	1,141	51.00	71.40
2024-02-08	Z	HY	66.88	68.95	66.60	68.89	1.94	63,985	1,156	51.00	81.75
2024-02-07	Z	HY	68.00	68.41	66.88	66.88	-0.83	63,516	1,187	26.83	81.75
2024-02-06	Z	HY	66.87	67.93	66.87	67.87	0.65	48,894	989	27.06	81.41
2024-02-05	Z	HY	67.33	67.69	66.335	67.11	-1.13	55,068	1,052	26.92	81.41