Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	HYD	51.30	51.36	51.11	51.15	0.004	952,638	2,816	46.75	58.65
2024-04-25	X	HYD	51.27	51.355	51.10	51.145	-0.22	420,889	1,185	46.59	57.53
2024-04-24	X	HYD	51.50	51.50	51.37	51.38	0.035	392,023	1,090	46.96	58.41
2024-04-23	X	HYD	51.36	51.60	51.32	51.36	-0.06	472,928	1,279	46.53	58.41
2024-04-22	X	HYD	51.39	51.54	51.39	51.46	0.03	301,513	911	50.88	58.41
2024-04-19	X	HYD	51.56	51.57	51.43	51.45	0.03	347,476	1,171	46.53	58.41
2024-04-18	X	HYD	51.59	51.59	51.375	51.43	-0.0499	602,459	970	46.97	58.41
2024-04-17	X	HYD	51.37	51.50	51.26	51.48	0.25	316,918	923	47.07	58.41
2024-04-16	X	HYD	51.31	51.3479	51.18	51.23	-0.14	641,921	1,570	44.23	58.41
2024-04-15	X	HYD	51.44	51.44	51.2703	51.395	-0.035	364,432	1,088	46.74	58.65
2024-04-12	X	HYD	51.41	51.50	51.40	51.43	0.27	290,512	1,109	46.98	58.41
2024-04-11	X	HYD	51.30	51.32	51.12	51.17	-0.14	657,557	2,179	46.75	58.41
2024-04-10	X	HYD	51.35	51.42	51.24	51.28	-0.35	901,048	1,984	51.01	58.41
2024-04-09	X	HYD	51.60	51.64	51.53	51.64	0.11	594,692	1,173	51.13	58.41
2024-04-08	X	HYD	51.30	51.52	51.30	51.51	0.125	277,904	974	47.06	58.41
2024-04-05	X	HYD	51.43	51.48	51.36	51.38	-0.20	341,196	1,254	46.75	58.41
2024-04-04	X	HYD	51.54	51.83	51.53	51.57	0.07	400,804	1,289	46.14	52.60
2024-04-03	X	HYD	51.57	51.57	51.36	51.50	-0.20	1,050,921	3,031	45.91	58.65
2024-04-02	X	HYD	51.80	51.81	51.65	51.69	-0.19	766,022	1,956	47.23	58.41
2024-04-01	X	HYD	51.88	51.90	51.82	51.90	-0.385	558,205	1,756	51.82	52.94
2024-03-29	X	HYD	52.13	52.265	52.13	52.26	0.095	0	0	47.38	53.24
2024-03-28	X	HYD	52.13	52.265	52.13	52.26	0.095	365,768	814	47.38	53.24
2024-03-27	X	HYD	52.15	52.18	52.05	52.165	0.035	504,532	1,255	49.88	58.41
2024-03-26	X	HYD	52.12	52.185	52.08	52.13	-0.02	384,338	1,185	46.26	58.41
2024-03-25	X	HYD	52.24	52.24	52.1217	52.13	-0.12	304,839	1,014	45.62	58.41
2024-03-22	X	HYD	52.33	52.33	52.195	52.25	0.06	415,719	1,395	45.09	58.65
2024-03-21	X	HYD	52.22	52.22	52.10	52.18	0.0575	486,837	1,241	51.91	54.00
2024-03-20	X	HYD	51.94	52.19	51.94	52.13	0.19	648,893	1,700	46.64	58.41
2024-03-19	X	HYD	51.98	52.01	51.92	51.98	0.105	204,792	807	47.38	56.60
2024-03-18	X	HYD	51.80	51.9197	51.80	51.89	0.075	470,254	1,041	47.14	56.60
2024-03-15	X	HYD	52.04	52.04	51.79	51.80	-0.118	950,654	1,926	45.27	56.60
2024-03-14	X	HYD	52.08	52.08	51.89	51.92	-0.205	383,958	1,151	45.51	56.43
2024-03-13	X	HYD	52.14	52.16	52.0812	52.135	0.12	176,286	762	52.20	58.07
2024-03-12	X	HYD	52.01	52.06	51.95	52.02	-0.01	261,321	951	44.86	52.11
2024-03-11	X	HYD	52.10	52.1482	52.03	52.04	-0.01	260,168	925	52.00	58.07
2024-03-08	X	HYD	52.10	52.105	52.0201	52.05	0.04	313,937	1,099	51.77	58.07
2024-03-07	X	HYD	52.04	52.09	51.98	52.03	0.075	347,720	1,098	46.64	58.41
2024-03-06	X	HYD	51.91	52.01	51.8501	51.94	0.03	525,937	1,104	46.74	57.53
2024-03-05	X	HYD	51.87	51.975	51.795	51.93	0.25	248,493	863	51.00	57.77
2024-03-04	X	HYD	51.83	51.83	51.65	51.70	-0.215	409,413	1,009	46.64	57.53
2024-03-01	X	HYD	51.80	51.93	51.67	51.91	0.1206	586,060	1,812	44.74	57.77
2024-02-29	X	HYD	52.03	52.075	51.94	51.96	0.0075	491,493	1,367	44.83	57.53
2024-02-28	X	HYD	51.92	51.98	51.8071	51.96	0.12	261,922	1,101	44.81	57.53
2024-02-27	X	HYD	51.92	51.935	51.7501	51.84	0.04	254,521	981	44.74	57.53
2024-02-26	X	HYD	51.93	51.95	51.77	51.80	-0.16	519,114	1,942	44.82	57.53
2024-02-23	X	HYD	51.86	52.01	51.80	51.94	0.19	340,350	1,497	44.65	57.77
2024-02-22	X	HYD	51.66	51.83	51.66	51.75	0.07	544,541	2,224	44.71	51.93
2024-02-21	X	HYD	51.69	51.7781	51.6601	51.68	-0.05	345,196	1,065	47.21	56.68
2024-02-20	X	HYD	51.59	51.77	51.59	51.74	0.13	546,800	1,975	44.65	56.44
2024-02-19	X	HYD	51.46	51.67	51.36	51.62	0.18	0	0	44.50	52.00
2024-02-16	X	HYD	51.46	51.67	51.36	51.62	0.18	695,461	1,865	44.50	52.00
2024-02-15	X	HYD	51.36	51.595	51.36	51.48	0.23	404,554	1,217	45.73	56.44
2024-02-14	X	HYD	51.18	51.35	51.05	51.29	0.1899	589,816	1,759	46.64	57.53
2024-02-13	X	HYD	51.22	51.26	51.01	51.12	-0.28	478,512	1,653	46.42	57.53
2024-02-12	X	HYD	51.52	51.52	51.3433	51.40	0.09	239,064	956	46.92	57.53
2024-02-09	X	HYD	51.375	51.58	51.16	51.30	-0.04	425,984	1,132	46.64	57.53
2024-02-08	X	HYD	51.34	51.40	51.30	51.35		253,477	899	46.98	53.41
2024-02-07	X	HYD	51.36	51.48	51.29	51.37	0.07	283,066	1,189	44.82	57.14
2024-02-06	X	HYD	51.20	51.49	51.08	51.32	0.22	849,617	2,500	45.55	57.53
2024-02-05	X	HYD	51.46	51.4984	51.05	51.09	-0.36	720,786	2,258	45.73	57.53
2024-02-02	X	HYD	51.75	51.76	51.525	51.55	-0.52	867,773	3,191	45.55	57.53
2024-02-01	X	HYD	51.88	52.1387	51.84	52.07	0.4326	834,572	3,169	45.55	58.41
2024-01-31	X	HYD	51.72	52.00	51.69	51.82	0.27	568,381	1,575	45.73	58.41
2024-01-30	X	HYD	51.56	51.6999	51.36	51.62	0.11	705,289	3,264	45.96	58.41