Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-20	Z	HESM	26.10	26.68	25.97	26.34	0.36	258,704	1,724
2023-03-17	Z	HESM	26.49	26.49	25.84	25.99	-0.555	424,153	2,424
2023-03-16	Z	HESM	26.01	26.75	25.6336	26.54	0.26	527,314	3,004
2023-03-15	Z	HESM	26.34	26.665	26.07	26.25	-0.90	400,083	2,621
2023-03-14	Z	HESM	27.30	27.80	26.83	27.13	-0.04	250,849	1,429
2023-03-13	Z	HESM	26.85	27.855	26.22	27.18	-0.06	429,142	2,540
2023-03-10	Z	HESM	27.75	27.89	27.23	27.23	-0.59	415,330	2,733
2023-03-09	Z	HESM	28.34	28.565	27.83	27.83	-0.44	287,738	1,562
2023-03-08	Z	HESM	28.19	28.70	27.96	28.27	0.02	300,928	2,118
2023-03-07	Z	HESM	28.69	28.89	28.28	28.29	-0.445	375,320	2,627
2023-03-06	Z	HESM	28.41	28.98	28.2161	28.73	0.28	343,548	2,326
2023-03-03	Z	HESM	27.78	28.60	27.67	28.46	0.60	438,625	2,774
2023-03-02	Z	HESM	27.25	28.11	27.21	27.86	0.55	487,775	3,081
2023-03-01	Z	HESM	27.46	27.89	27.12	27.30	-0.125	430,120	3,271
2023-02-28	Z	HESM	28.16	28.22	27.42	27.42	-0.54	815,880	3,238
2023-02-27	Z	HESM	28.32	28.3685	27.89	27.96	-0.15	230,104	1,548
2023-02-24	Z	HESM	27.96	28.21	27.76	28.11	-0.11	202,350	1,877
2023-02-23	Z	HESM	28.06	28.43	27.8551	28.21	0.41	245,869	1,849
2023-02-22	Z	HESM	27.41	27.97	27.20	27.82	0.35	422,989	2,641
2023-02-21	Z	HESM	28.11	28.2899	27.40	27.47	-0.85	415,575	2,479
2023-02-17	Z	HESM	28.97	29.08	28.206	28.29	-0.95	342,069	1,866
2023-02-16	Z	HESM	29.44	29.68	29.243	29.25	-0.41	315,946	1,614
2023-02-15	Z	HESM	29.29	29.73	28.72	29.67	0.31	437,864	2,267
2023-02-14	Z	HESM	29.31	29.68	28.92	29.39	-0.03	323,580	1,853
2023-02-13	Z	HESM	29.19	29.64	29.085	29.41	0.17	279,415	1,843
2023-02-10	Z	HESM	28.87	29.29	28.78	29.20	0.48	391,824	2,221
2023-02-09	Z	HESM	29.37	29.43	28.64	28.71	-0.52	384,134	2,888
2023-02-08	Z	HESM	29.11	29.33	28.83	29.23	-0.06	371,561	2,617
2023-02-07	Z	HESM	28.98	29.35	28.58	29.29	0.32	439,781	2,531
2023-02-06	Z	HESM	29.52	29.63	28.95	28.96	-0.66	466,521	2,632
2023-02-03	Z	HESM	30.21	30.445	29.54	29.61	-0.54	435,027	2,550
2023-02-02	Z	HESM	29.75	30.30	29.44	30.13	0.34	369,129	2,412
2023-02-01	Z	HESM	30.30	30.36	29.34	29.76	-0.5504	722,656	3,991
2023-01-31	Z	HESM	30.73	30.8991	30.35	30.88	0.32	460,553	2,636
2023-01-30	Z	HESM	31.13	31.35	30.51	30.54	-0.65	509,243	2,983
2023-01-27	Z	HESM	31.02	31.26	30.63	31.17	-0.03	459,436	2,900
2023-01-26	Z	HESM	31.07	31.38	30.70	31.18	0.32	366,708	2,812
2023-01-25	Z	HESM	31.00	31.71	30.5804	30.85	-1.00	522,758	2,764
2023-01-24	Z	HESM	31.99	31.99	31.00	31.84	0.02	449,169	2,627
2023-01-23	Z	HESM	31.25	31.985	31.05	31.82	0.71	655,850	1,821
2023-01-20	Z	HESM	31.40	31.40	30.87	31.11	-0.20	157,781	1,495
2023-01-19	Z	HESM	31.25	31.7372	31.18	31.32	-0.02	310,857	1,288
2023-01-18	Z	HESM	31.82	32.05	31.28	31.34	-0.28	273,728	2,139
2023-01-17	Z	HESM	31.26	31.8588	31.26	31.62	0.14	356,753	1,374
2023-01-13	Z	HESM	32.04	32.1575	31.48	31.51	-0.57	210,353	1,247
2023-01-12	Z	HESM	31.82	32.20	31.65	32.06	0.31	184,377	1,084
2023-01-11	Z	HESM	32.00	32.09	31.355	31.74	0.04	205,934	1,667
2023-01-10	Z	HESM	31.39	32.079	31.175	31.71	0.53	359,982	2,115
2023-01-09	Z	HESM	31.60	31.87	30.95	31.18	-0.19	361,154	2,633
2023-01-06	Z	HESM	31.00	32.18	30.83	31.34	0.67	466,437	3,908
2023-01-05	Z	HESM	30.00	30.74	29.801	30.67	0.67	352,090	1,767
2023-01-04	Z	HESM	29.35	30.33	29.35	30.02	0.36	322,843	2,138
2023-01-03	Z	HESM	30.00	30.16	29.41	29.67	-0.23	454,301	2,976
2022-12-30	Z	HESM	29.90	30.14	29.90	29.92	-0.08	280,953	1,869
2022-12-29	Z	HESM	29.48	30.1624	29.48	30.02	0.57	215,936	1,509
2022-12-28	Z	HESM	29.63	29.97	29.2662	29.48	-0.29	311,886	1,995
2022-12-27	Z	HESM	29.73	29.91	29.575	29.80	0.15	164,185	1,429
2022-12-23	Z	HESM	28.95	29.70	28.77	29.66	0.69	229,197	1,184
2022-12-22	Z	HESM	29.18	29.18	28.71	28.98	-0.20	278,068	1,765