06:48:26 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19ZHNP24.1524.3024.1524.270.150015.5026.03
2019-04-18ZHNP24.1524.3024.1524.270.1511,72910715.5026.03
2019-04-17ZHNP24.1024.20924.1024.120.1212,45614417.8930.80
2019-04-16ZHNP24.1224.178824.0024.00-0.3515,89822822.5530.80
2019-04-15ZHNP24.6324.6324.2824.35-0.6118,90928415.5026.00
2019-04-12ZHNP24.8525.0724.8524.961.0146,26151024.4626.00
2019-04-11ZHNP23.9224.0523.8923.950.0826,30420222.5524.76
2019-04-10ZHNP23.8823.9923.83523.87-0.1720,29222722.5524.76
2019-04-09ZHNP24.1424.2424.0424.040.1346,12841915.5025.00
2019-04-08ZHNP23.7323.9523.7323.910.2756,03943115.5023.95
2019-04-05ZHNP23.6123.899923.60523.64-0.0266,84551722.5525.00
2019-04-04ZHNP23.7423.7623.6523.66-0.2644,34444422.5525.00
2019-04-03ZHNP23.6524.4723.6523.920.2769,24267522.5525.00
2019-04-02ZHNP23.3823.7423.3823.650.5749,17778622.5523.78
2019-04-01ZHNP22.9623.1022.9623.08-0.0745,61645122.5526.03
2019-03-29ZHNP23.1723.2023.0723.150.2838,16546222.5526.03
2019-03-28ZHNP22.8123.0522.7922.870.0354,10331822.5525.00
2019-03-27ZHNP22.7222.9122.70522.840.1443,11945622.5524.49
2019-03-26ZHNP22.8822.9922.7022.70-0.5441,05641122.5524.49
2019-03-25ZHNP23.2123.253423.1323.240.0215,32720522.5524.49
2019-03-22ZHNP23.5223.6023.2223.22-0.5431,71836922.5524.49
2019-03-21ZHNP23.4023.7923.4023.760.5118,73518122.5524.49
2019-03-20ZHNP23.0823.2822.9723.250.1331,58334422.5523.33
2019-03-19ZHNP23.7123.7123.1223.12-0.8136,78829522.7023.59
2019-03-18ZHNP23.8023.9423.7123.930.1328,76129022.5525.00
2019-03-15ZHNP23.7423.8023.6023.80-0.5851,40943422.5527.60
2019-03-14ZHNP24.5724.5724.3824.38-0.2523,57018224.0030.80
2019-03-13ZHNP24.6724.7424.6324.63-0.1011,84623421.0030.80
2019-03-12ZHNP24.8324.8824.7324.73-0.0612,62720824.0026.03
2019-03-11ZHNP24.6224.7924.5624.790.4217,82516824.0026.03
2019-03-08ZHNP24.2924.4024.2224.37-0.2417,28037324.0030.80
2019-03-07ZHNP24.9024.9024.6124.61-0.3928,93946724.0026.03
2019-03-06ZHNP25.1625.26824.9825.00-0.2920,54623924.0026.03
2019-03-05ZHNP25.0025.2925.0025.290.7120,57119924.0026.03
2019-03-04ZHNP24.6024.744424.4524.580.2314,30318124.0026.03
2019-03-01ZHNP24.3824.4124.2524.35-0.1217,71930124.0030.80
2019-02-28ZHNP24.5524.6224.4724.47-0.0123,63819621.0030.80
2019-02-27ZHNP24.6924.6924.2824.48-0.3228,36027922.5526.03
2019-02-26ZHNP24.7524.8224.7024.80-0.158,97014221.0026.03
2019-02-25ZHNP24.8724.9924.8024.95-0.1722,19525521.0030.80
2019-02-22ZHNP24.9725.1224.9325.120.2223,13121121.0026.03
2019-02-21ZHNP25.3025.3024.9024.90-0.4729,42429721.0026.03
2019-02-20ZHNP25.6425.6925.3725.37-0.2713,86018221.0026.03
2019-02-19ZHNP25.3725.6425.3625.640.1412,94429821.0030.80
2019-02-18ZHNP25.2825.5025.2825.500.420021.0026.03
2019-02-15ZHNP25.2825.5025.2825.500.4215,51018921.0026.03
2019-02-14ZHNP24.7925.1724.7925.080.3520,00436721.0026.03
2019-02-13ZHNP25.0125.0224.7124.73-0.3815,91716421.0026.03
2019-02-12ZHNP24.9925.1124.9025.110.1717,02327121.0026.03
2019-02-11ZHNP24.7824.9824.7824.940.2213,22125421.0026.03
2019-02-08ZHNP24.6224.8124.6024.72-0.0516,85630021.0026.03
2019-02-07ZHNP25.0125.0124.6924.77-0.2321,71525921.0026.03
2019-02-06ZHNP25.1625.3225.0025.00-0.3910,47314121.0026.03
2019-02-05ZHNP25.0825.3925.0825.390.4120,60523921.0030.80
2019-02-04ZHNP25.0125.0324.9124.98-0.066,2219021.0026.03
2019-02-01ZHNP25.2125.2725.0125.04-0.2615,92117721.0026.03
2019-01-31ZHNP25.0925.3325.0325.300.1510,45215121.0026.03
2019-01-30ZHNP25.1025.1524.8425.15-0.3418,82922121.0026.03
2019-01-29ZHNP25.5325.5825.4525.490.1015,45122421.0030.80
2019-01-28ZHNP25.1725.3925.1725.39-0.9421,01822421.0030.80
2019-01-25ZHNP26.0926.3526.0926.33-0.4315,42520621.0030.80
2019-01-24ZHNP26.3626.7626.3626.760.9728,60830421.0026.88
2019-01-23ZHNP25.9025.9025.7025.790.4624,36820921.0030.80
2019-01-22ZHNP25.5125.5425.3325.33-0.5736,76740825.2230.80