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	X	HYEM	18.83	18.94	18.83	18.94	0.13	43,667	307	16.40	20.18
2024-05-02	X	HYEM	18.81	18.86	18.76	18.80	0.05	57,721	208	16.40	20.18
2024-05-01	X	HYEM	18.79	18.84	18.70	18.78	0.0946	533,489	708	16.40	21.90
2024-04-30	X	HYEM	18.81	18.81	18.725	18.77	-0.115	113,047	225	16.48	21.49
2024-04-29	X	HYEM	18.84	18.85	18.72	18.85	0.005	95,254	267	16.40	20.18
2024-04-26	X	HYEM	18.79	18.82	18.75	18.80	-0.01	190,432	362	16.48	21.99
2024-04-25	X	HYEM	18.61	18.82	18.61	18.82	-0.0289	34,114	197	16.48	21.47
2024-04-24	X	HYEM	18.76	18.80	18.72	18.77		87,980	512	16.48	21.79
2024-04-23	X	HYEM	18.81	18.82	18.78	18.78	-0.07	54,664	302	16.48	21.90
2024-04-22	X	HYEM	18.78	18.85	18.74	18.85	0.04	53,089	288	16.40	21.90
2024-04-19	X	HYEM	18.68	18.80	18.68	18.75	0.11	157,768	352	16.48	21.90
2024-04-18	X	HYEM	18.71	18.71	18.64	18.65	0.02	162,147	366	16.72	21.90
2024-04-17	X	HYEM	18.75	18.75	18.65	18.66	0.0499	124,993	277	16.48	21.90
2024-04-16	X	HYEM	18.57	18.66	18.57	18.63	-0.03	113,352	456	16.48	21.90
2024-04-15	X	HYEM	18.7401	18.775	18.65	18.6565	-0.1235	422,349	339	16.65	21.90
2024-04-12	X	HYEM	18.77	18.81	18.74	18.78	-0.02	82,476	169	16.48	21.90
2024-04-11	X	HYEM	18.83	18.83	18.75	18.78	-0.05	152,731	573	16.48	21.56
2024-04-10	X	HYEM	18.86	18.99	18.84	18.84	-0.11	324,188	619	16.48	21.65
2024-04-09	X	HYEM	18.92	18.97	18.8801	18.97	0.07	156,265	271	16.48	21.72
2024-04-08	X	HYEM	18.88	18.915	18.86	18.90	0.01	140,694	289	16.48	21.90
2024-04-05	X	HYEM	18.92	18.92	18.8401	18.89	0.03	80,539	290	16.40	21.90
2024-04-04	X	HYEM	18.92	18.94	18.83	18.86	-0.02	65,629	272	17.23	20.88
2024-04-03	X	HYEM	18.85	18.95	18.78	18.87	0.005	1,580,136	670	17.12	19.25
2024-04-02	X	HYEM	18.73	18.89	18.73	18.86	0.09	119,370	450	18.48	19.24
2024-04-01	X	HYEM	19.02	19.03	18.75	18.77	-0.2124	810,828	408	16.37	19.15
2024-03-29	X	HYEM	19.07	19.1545	19.056	19.08	0.01	0	0	18.87	21.90
2024-03-28	X	HYEM	19.07	19.1545	19.056	19.08	0.01	312,081	251	18.87	21.90
2024-03-27	X	HYEM	19.06	19.1197	19.04	19.09	0.01	89,747	251	17.43	19.47
2024-03-26	X	HYEM	19.09	19.0969	18.92	19.09	0.04	49,244	338	17.29	21.90
2024-03-25	X	HYEM	19.08	19.10	19.028	19.04	-0.01	66,137	230	17.29	21.90
2024-03-22	X	HYEM	19.08	19.10	18.98	19.07	0.05	62,923	171	17.29	21.99
2024-03-21	X	HYEM	19.06	19.10	19.00	19.05	0.04	31,531	205	17.29	20.60
2024-03-20	X	HYEM	18.99	19.03	18.966	19.03	0.035	53,907	210	18.82	21.90
2024-03-19	X	HYEM	18.94	18.99	18.91	18.99	0.05	61,764	175	17.29	20.61
2024-03-18	X	HYEM	18.95	18.98	18.9081	18.94	-0.025	57,967	268	17.29	21.80
2024-03-15	X	HYEM	18.95	18.96	18.90	18.96	-0.05	105,160	426	17.29	21.68
2024-03-14	X	HYEM	18.92	18.98	18.90	18.96	0.02	52,691	241	17.29	21.69
2024-03-13	X	HYEM	18.97	19.01	18.9221	18.93	0.04	38,357	231	17.20	21.76
2024-03-12	X	HYEM	18.97	18.97	18.90	18.92	0.02	31,856	205	17.20	21.68
2024-03-11	X	HYEM	18.93	19.0059	18.90	18.90	-0.01	40,018	214	17.20	21.74
2024-03-08	X	HYEM	18.93	18.9777	18.91	18.94	0.04	60,164	255	17.20	21.73
2024-03-07	X	HYEM	18.89	18.9299	18.87	18.90	0.06	19,616	178	17.20	21.64
2024-03-06	X	HYEM	18.89	18.9434	18.85	18.86	-0.03	58,469	210	18.02	21.90
2024-03-05	X	HYEM	18.90	18.93	18.80	18.90	0.06	117,581	442	17.20	21.74
2024-03-04	X	HYEM	18.90	18.94	18.8201	18.85	-0.08	172,012	609	17.20	21.68
2024-03-01	X	HYEM	18.8143	18.94	18.8143	18.90	0.1053	1,058,260	640	17.20	21.72
2024-02-29	X	HYEM	18.94	18.96	18.8612	18.89	-0.03	55,298	287	17.20	21.66
2024-02-28	X	HYEM	18.91	18.95	18.84	18.92	0.059	43,130	194	17.20	21.67
2024-02-27	X	HYEM	18.90	18.98	18.85	18.86	-0.034	218,487	264	17.20	21.68
2024-02-26	X	HYEM	18.97	19.01	18.88	18.90	-0.05	72,557	334	17.20	21.76
2024-02-23	X	HYEM	18.98	19.07	18.8736	18.94	-0.0199	117,563	485	17.11	21.83
2024-02-22	X	HYEM	18.87	18.9937	18.81	18.94	0.15	780,975	281	17.20	20.61
2024-02-21	X	HYEM	18.77	18.856	18.77	18.80	0.0475	49,884	314	17.20	21.69
2024-02-20	X	HYEM	18.76	18.90	18.76	18.79		28,755	174	16.88	21.55
2024-02-19	X	HYEM	18.83	18.8982	18.61	18.79	-0.09	0	0	16.88	21.49
2024-02-16	X	HYEM	18.83	18.8982	18.61	18.79	-0.09	31,323	183	16.88	21.49
2024-02-15	X	HYEM	18.80	18.8619	18.7301	18.83	0.05	39,493	269	16.88	21.65
2024-02-14	X	HYEM	18.77	18.80	18.7005	18.80	0.07	29,732	182	18.02	21.50
2024-02-13	X	HYEM	18.72	18.799	18.69	18.73	-0.05	40,990	251	16.88	21.44
2024-02-12	X	HYEM	18.78	18.8735	18.71	18.79	0.03	16,830	192	16.88	21.55
2024-02-09	X	HYEM	18.74	18.82	18.63	18.78	0.04	48,166	243	16.88	21.46
2024-02-08	X	HYEM	18.71	18.8199	18.6706	18.78	0.02	36,649	208	16.88	21.61
2024-02-07	X	HYEM	18.79	18.82	18.692	18.77	0.04	341,649	270	16.88	21.57
2024-02-06	X	HYEM	18.68	18.82	18.6201	18.73	0.09	98,663	194	16.88	21.61
2024-02-05	X	HYEM	18.66	18.7747	18.6463	18.67	-0.02	174,662	482	17.01	20.28