Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Z	XHR	14.96	14.99	14.65	14.76	-0.01	555,382	4,774	11.45	16.39
2024-05-14	Z	XHR	15.06	15.085	14.715	14.78	-0.065	516,991	4,065	5.94	16.93
2024-05-13	Z	XHR	15.06	15.15	14.645	14.85	-0.025	619,323	3,733	5.92	15.50
2024-05-10	Z	XHR	14.86	14.95	14.66	14.87	0.045	797,299	4,285	5.93	16.39
2024-05-09	Z	XHR	14.66	14.91	14.63	14.83	0.18	752,228	5,982	5.94	15.50
2024-05-08	Z	XHR	14.56	14.74	14.515	14.65	-0.075	663,558	4,998	5.86	16.39
2024-05-07	Z	XHR	14.94	15.01	14.635	14.73	-0.16	1,358,921	7,356	5.90	15.60
2024-05-06	Z	XHR	15.04	15.06	14.825	14.89	-0.075	799,063	5,884	5.95	15.60
2024-05-03	Z	XHR	14.55	15.46	14.53	14.97	0.98	1,708,126	6,403	11.87	16.93
2024-05-02	Z	XHR	14.11	14.17	13.745	13.99	0.055	1,514,219	5,859	13.04	15.60
2024-05-01	Z	XHR	13.89	14.18	13.845	13.94	0.07	645,028	4,091	5.58	15.60
2024-04-30	Z	XHR	14.05	14.13	13.865	13.87	-0.24	695,559	4,156	5.57	15.60
2024-04-29	Z	XHR	14.22	14.34	14.03	14.11	-0.025	475,654	3,364	5.66	16.93
2024-04-26	Z	XHR	14.20	14.35	14.08	14.13	-0.01	377,013	2,388	5.68	16.93
2024-04-25	Z	XHR	14.34	14.37	14.12	14.14	-0.39	612,592	4,451	5.67	17.00
2024-04-24	Z	XHR	14.47	14.59	14.42	14.53	-0.02	641,978	4,549	5.82	16.93
2024-04-23	Z	XHR	14.19	14.58	14.18	14.54	0.37	809,281	4,922	5.81	16.93
2024-04-22	Z	XHR	14.05	14.21	13.97	14.19	0.20	600,088	4,266	5.65	16.93
2024-04-19	Z	XHR	14.04	14.255	13.96	14.00	-0.04	1,089,752	4,089	5.62	15.60
2024-04-18	Z	XHR	14.19	14.26	14.03	14.04	-0.08	883,834	4,924	5.63	15.60
2024-04-17	Z	XHR	14.46	14.46	13.99	14.12	-0.235	615,968	4,171	5.66	16.93
2024-04-16	Z	XHR	14.51	14.51	14.255	14.34	-0.24	815,260	4,297	5.74	16.93
2024-04-15	Z	XHR	14.9709	15.01	14.515	14.575	-0.275	574,826	3,432	14.00	15.60
2024-04-12	Z	XHR	14.96	15.03	14.735	14.85	-0.17	637,705	3,959	14.00	15.60
2024-04-11	Z	XHR	15.02	15.10	14.77	15.01	0.06	623,154	3,342	13.38	17.00
2024-04-10	Z	XHR	15.10	15.30	14.88	14.94	-0.40	764,530	3,785	14.00	15.60
2024-04-09	Z	XHR	15.39	15.5099	15.32	15.35	-0.025	589,309	2,821	6.14	15.60
2024-04-08	Z	XHR	15.24	15.455	15.11	15.38	0.13	734,569	3,872	14.00	15.60
2024-04-05	Z	XHR	15.06	15.325	15.05	15.26	0.28	982,469	5,447	6.10	16.82
2024-04-04	Z	XHR	15.12	15.22	14.865	14.97	0.06	832,957	5,618	13.28	16.57
2024-04-03	Z	XHR	14.61	14.93	14.61	14.92	0.21	739,677	4,669	14.62	15.60
2024-04-02	Z	XHR	14.69	14.72	14.57	14.71	-0.20	753,550	4,110	13.20	15.00
2024-04-01	Z	XHR	15.06	15.12	14.895	14.91	-0.105	521,996	2,844	14.92	15.21
2024-03-29	Z	XHR	15.09	15.19	14.94	15.01	-0.08	0	0	14.71	15.31
2024-03-28	Z	XHR	15.09	15.19	14.94	15.01	-0.08	964,588	3,998	14.71	15.31
2024-03-27	Z	XHR	15.02	15.125	14.98	15.09	0.23	983,587	3,164	14.79	15.60
2024-03-26	Z	XHR	15.04	15.125	14.95	14.98	-0.01	500,844	2,768	14.00	16.82
2024-03-25	Z	XHR	15.18	15.22	14.98	14.98	-0.12	724,770	2,462	7.32	16.82
2024-03-22	Z	XHR	15.36	15.37	15.065	15.11	-0.22	470,635	2,896	7.33	16.82
2024-03-21	Z	XHR	15.18	15.38	15.09	15.32	0.265	741,134	3,017	7.33	16.62
2024-03-20	Z	XHR	14.95	15.20	14.92	15.06	0.02	612,774	2,474	13.41	16.77
2024-03-19	Z	XHR	14.83	15.09	14.82	15.05	0.165	913,081	3,057	14.00	15.64
2024-03-18	Z	XHR	14.79	15.00	14.78	14.87	0.12	762,400	3,542	11.11	23.87
2024-03-15	Z	XHR	14.74	14.97	14.625	14.76	-0.08	2,427,322	5,408	7.29	23.61
2024-03-14	Z	XHR	14.89	15.015	14.70	14.84	-0.09	823,964	4,554	14.00	23.76
2024-03-13	Z	XHR	15.05	15.15	14.89	14.94	-0.19	931,312	4,441	14.00	16.82
2024-03-12	Z	XHR	15.21	15.41	15.11	15.12	-0.16	1,072,650	4,486	14.00	24.22
2024-03-11	Z	XHR	15.38	15.465	15.195	15.28	-0.195	592,262	4,108	14.00	16.78
2024-03-08	Z	XHR	15.43	15.525	15.295	15.47	0.16	690,583	3,380	14.00	24.73
2024-03-07	Z	XHR	15.80	15.80	15.275	15.31	-0.329	853,645	3,656	8.01	24.57
2024-03-06	Z	XHR	15.55	15.835	15.44	15.64	0.29	921,147	3,946	7.29	24.94
2024-03-05	Z	XHR	15.16	15.59	15.12	15.35	0.115	1,495,002	6,542	7.32	24.59
2024-03-04	Z	XHR	15.03	15.31	15.03	15.23	-0.25	1,496,630	6,441	7.33	24.41
2024-03-01	Z	XHR	15.47	15.5425	15.23	15.50	0.16	1,812,253	6,411	7.32	24.76
2024-02-29	Z	XHR	15.15	15.70	15.05	15.34	0.695	3,164,055	11,852	10.00	24.56
2024-02-28	Z	XHR	13.95	14.90	13.95	14.64	0.54	2,307,328	10,129	7.40	23.50
2024-02-27	Z	XHR	13.36	14.43	13.36	14.10	1.04	3,621,249	14,666	7.32	22.68
2024-02-26	Z	XHR	13.25	13.27	12.945	13.06	-0.28	732,744	3,140	7.28	15.18
2024-02-23	Z	XHR	13.33	13.50	13.26	13.31	-0.0175	394,743	1,962	7.28	15.24
2024-02-22	Z	XHR	13.28	13.33	13.13	13.32	-0.02	598,186	2,784	11.98	14.66
2024-02-21	Z	XHR	13.15	13.34	13.15	13.33	0.18	439,399	2,164	11.84	14.90
2024-02-20	Z	XHR	13.04	13.245	12.93	13.15	-0.08	487,147	2,345	7.32	14.43
2024-02-19	Z	XHR	13.23	13.29	13.09	13.23	-0.181	0	0	7.32	14.43
2024-02-16	Z	XHR	13.23	13.29	13.09	13.23	-0.181	933,158	3,429	7.32	14.43