Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-15	Q	HCKT	20.41	20.60	20.33	20.39	-0.07	322,568	3,139	20.16	20.65
2026-01-14	Q	HCKT	20.31	20.55	20.17	20.46	0.16	197,565	3,368	20.19	20.68
2026-01-13	Q	HCKT	20.64	20.64	20.25	20.30	-0.28	178,016	3,921	20.05	20.54
2026-01-12	Q	HCKT	20.17	20.64	20.10	20.58	0.30	159,440	2,639	20.30	20.79
2026-01-09	Q	HCKT	20.29	20.50	20.07	20.28		140,105	2,655	20.16	20.54
2026-01-08	Q	HCKT	19.81	20.31	19.77	20.28	0.35	168,203	3,838	20.04	20.53
2026-01-07	Q	HCKT	20.07	20.15	19.72	19.93	-0.08	128,050	3,769	19.70	20.19
2026-01-06	Q	HCKT	19.79	20.0799	19.6972	20.01	0.17	172,036	4,255	19.77	20.26
2026-01-05	Q	HCKT	19.56	20.16	19.45	19.84	0.29	236,119	4,093	19.59	20.08
2026-01-02	Q	HCKT	19.78	19.78	19.405	19.55	-0.08	347,961	3,712	19.50	22.56
2026-01-01	Q	HCKT	19.80	19.80	19.54	19.63	-0.19	0	0	19.41	19.66
2025-12-31	Q	HCKT	19.80	19.80	19.54	19.63	-0.19	150,517	2,599	19.41	19.66
2025-12-30	Q	HCKT	19.93	20.00	19.74	19.82	-0.13	120,598	2,723	17.70	20.00
2025-12-29	Q	HCKT	19.99	20.0637	19.8401	19.95	-0.02	138,097	2,651	17.70	20.92
2025-12-26	Q	HCKT	19.99	20.09	19.79	19.97	-0.07	307,993	2,582	19.72	20.21
2025-12-25	Q	HCKT	20.01	20.08	19.855	20.04	0.17	0	0	19.87	20.27
2025-12-24	Q	HCKT	20.01	20.08	19.855	20.04	0.17	216,447	2,706	19.87	20.27
2025-12-23	Q	HCKT	19.74	20.02	19.65	19.87	0.05	304,995	3,705	19.62	20.11
2025-12-22	Q	HCKT	19.90	20.17	19.86	19.94		410,761	2,996	19.78	20.19
2025-12-19	Q	HCKT	19.92	20.018	19.83	19.94	-0.07	343,092	2,966	19.84	20.07
2025-12-18	Q	HCKT	20.40	20.405	19.94	20.01	-0.16	236,238	3,700	19.88	20.11
2025-12-17	Q	HCKT	20.55	20.68	20.13	20.17	-0.38	224,802	3,611	20.21	20.29
2025-12-16	Q	HCKT	19.86	20.65	19.825	20.55	0.69	739,218	6,667	17.00	20.66
2025-12-15	Q	HCKT	20.10	20.10	19.60	19.86	-0.12	307,157	3,669	18.75	20.50
2025-12-12	Q	HCKT	19.97	20.04	19.66	19.98	0.10	530,838	4,557	17.00	20.66
2025-12-11	Q	HCKT	20.19	20.41	19.84	19.88	-0.23	751,016	5,573	19.70	22.00
2025-12-10	Q	HCKT	19.64	20.16	19.64	20.11	0.45	577,219	5,324	19.81	20.30
2025-12-09	Q	HCKT	19.07	19.71	18.99	19.66	0.68	246,477	3,728	19.41	19.89
2025-12-08	Q	HCKT	19.50	19.7299	18.95	18.98	-0.45	481,710	7,001	18.75	20.06
2025-12-05	Q	HCKT	18.93	19.49	18.7775	19.43	0.31	395,894	5,563	18.36	19.80
2025-12-04	Q	HCKT	19.08	19.305	18.9306	19.12	-0.05	529,955	3,961	18.99	19.64
2025-12-03	Q	HCKT	18.85	19.245	18.71	19.17	0.36	436,172	5,209	18.92	19.38
2025-12-02	Q	HCKT	18.84	18.84	18.62	18.81	0.12	435,222	6,546	16.24	18.99
2025-12-01	Q	HCKT	18.39	18.91	18.295	18.69	0.22	461,755	5,898	18.45	18.87
2025-11-28	Q	HCKT	18.41	18.49	18.33	18.47	0.07	223,587	2,622	18.28	18.61
2025-11-27	Q	HCKT	18.57	18.62	18.34	18.40	-0.25	0	0	16.50	19.19
2025-11-26	Q	HCKT	18.57	18.62	18.34	18.40	-0.25	282,369	4,685	16.50	19.19
2025-11-25	Q	HCKT	18.52	18.85	18.5023	18.65	0.23	347,506	4,255	18.43	18.82
2025-11-24	Q	HCKT	18.16	18.42	17.99	18.42	0.26	325,839	4,478	18.30	18.67
2025-11-21	Q	HCKT	17.67	18.345	17.60	18.16	0.51	329,877	5,113	15.51	18.30
2025-11-20	Q	HCKT	18.00	18.11	17.62	17.65	-0.12	308,191	4,679	17.50	18.29
2025-11-19	Q	HCKT	18.15	18.21	17.77	17.77	-0.35	292,709	4,945	17.86	19.64
2025-11-18	Q	HCKT	18.25	18.325	18.095	18.12	-0.14	352,783	4,556	17.98	18.29
2025-11-17	Q	HCKT	18.39	18.46	18.24	18.26	-0.19	351,491	5,621	16.00	18.80
2025-11-14	Q	HCKT	18.20	18.455	18.10	18.45	0.13	377,533	5,437	18.25	18.67
2025-11-13	Q	HCKT	18.46	18.60	18.265	18.32	-0.22	403,955	6,108	18.17	20.66
2025-11-12	Q	HCKT	18.60	18.71	18.445	18.54	-0.03	219,626	5,095	18.36	18.71
2025-11-11	Q	HCKT	18.45	18.70	18.40	18.57	0.14	260,270	3,625	18.43	18.81
2025-11-10	Q	HCKT	18.75	18.75	18.3243	18.43	-0.14	240,298	4,847	18.30	18.67
2025-11-07	Q	HCKT	18.71	18.7673	18.44	18.57	-0.20	349,795	5,985	18.37	18.84
2025-11-06	Q	HCKT	19.05	19.25	18.66	18.77	-0.17	601,789	6,673	18.68	19.05
2025-11-05	Q	HCKT	18.92	19.165	18.68	18.94	1.28	1,281,116	12,892	18.00	19.20
2025-11-04	Q	HCKT	17.88	18.16	17.525	17.66	-0.34	420,408	6,323	18.00	19.20
2025-11-03	Q	HCKT	18.09	18.14	17.8025	18.00	-0.11	248,494	5,206	17.80	19.60
2025-10-31	Q	HCKT	17.97	18.24	17.90	18.11	0.07	213,347	3,363	17.75	20.68
2025-10-30	Q	HCKT	17.82	18.28	17.765	18.04	0.20	186,108	3,785	17.95	19.30
2025-10-29	Q	HCKT	18.42	18.4699	17.66	17.84	-0.59	239,031	4,356	17.66	44.98
2025-10-28	Q	HCKT	18.60	18.675	18.42	18.43	-0.12	255,970	3,593	18.30	20.25
2025-10-27	Q	HCKT	18.94	19.0628	18.51	18.55	-0.38	192,053	3,080	18.42	18.79
2025-10-24	Q	HCKT	18.94	19.07	18.73	18.93	0.21	162,253	2,081	15.77	20.84
2025-10-23	Q	HCKT	18.95	19.04	18.62	18.72	-0.23	421,400	3,749	18.53	18.87
2025-10-22	Q	HCKT	19.17	19.25	18.90	18.95	-0.22	189,380	3,048	16.92	19.20
2025-10-21	Q	HCKT	18.71	19.22	18.70	19.17	0.36	255,855	4,277	18.92	19.40
2025-10-20	Q	HCKT	18.84	19.04	18.635	18.81	0.20	217,171	3,777	18.67	18.96
2025-10-17	Q	HCKT	18.88	18.95	18.54	18.61	-0.27	229,373	3,510	18.50	18.87