Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-04-25	Z	HII	222.36	226.39	222.36	226.05	4.37	570,311	11,620	223.37	228.80
2025-04-24	Z	HII	219.77	222.25	217.01	221.90	3.91	824,097	12,648	217.50	234.03
2025-04-23	Z	HII	219.00	221.245	215.46	217.93	0.69	793,437	12,643	211.50	228.73
2025-04-22	Z	HII	215.23	219.61	211.49	217.22	-0.775	871,717	11,967	218.31	237.70
2025-04-21	Z	HII	218.32	221.54	215.36	217.86	-1.52	478,066	9,815	211.81	226.63
2025-04-18	Z	HII	214.05	220.385	213.58	219.48	3.80	0	0	216.56	222.95
2025-04-17	Z	HII	214.05	220.385	213.58	219.48	3.80	793,380	12,077	216.56	222.95
2025-04-16	Z	HII	216.24	218.51	213.65	215.60	-2.301	614,884	13,325	211.13	220.06
2025-04-15	Z	HII	218.66	221.5123	217.41	217.98	-1.97	722,768	13,216	213.00	223.34
2025-04-14	Z	HII	216.69	221.47	213.41	219.95	4.265	1,152,180	22,762	218.00	222.33
2025-04-11	Z	HII	208.66	218.78	207.36	215.74	14.935	1,474,006	25,252	211.00	224.92
2025-04-10	Z	HII	196.855	203.7699	195.32	200.89	0.85	835,983	16,138	188.75	203.00
2025-04-09	Z	HII	182.88	202.54	182.79	200.08	12.46	1,008,958	16,792	200.01	207.50
2025-04-08	Z	HII	192.99	195.67	184.46	187.54	4.40	822,859	13,556	185.00	208.35
2025-04-07	Z	HII	181.28	190.095	177.42	183.31	-1.75	826,359	16,037	183.31	208.70
2025-04-04	Z	HII	194.14	195.93	184.60	184.95	-14.29	855,916	17,487	170.00	194.77
2025-04-03	Z	HII	202.50	206.93	197.23	199.22	-5.75	690,686	12,708	197.50	202.81
2025-04-02	Z	HII	200.00	205.43	198.95	204.93	2.73	500,213	10,060	199.00	204.80
2025-04-01	Z	HII	204.42	205.2936	200.86	202.20	-1.915	549,872	10,047	200.00	207.42
2025-03-31	Z	HII	204.01	206.6838	202.285	204.04	-1.35	666,738	11,789	204.00	206.89
2025-03-28	Z	HII	202.87	205.825	202.80	205.32	2.14	560,259	10,054	205.00	227.21
2025-03-27	Z	HII	203.57	204.88	200.75	203.15	-0.09	350,559	8,423	203.15	222.52
2025-03-26	Z	HII	206.37	207.15	202.44	203.27	-2.925	438,253	9,688	199.18	203.21
2025-03-25	Z	HII	205.49	207.64	204.205	206.25	0.36	557,428	9,781	205.01	209.00
2025-03-24	Z	HII	202.29	206.73	201.24	205.89	4.44	525,666	10,052	203.08	214.25
2025-03-21	Z	HII	201.52	203.52	199.01	201.47	0.13	1,446,300	13,369	197.80	205.13
2025-03-20	Z	HII	206.27	206.405	200.78	201.71	-5.71	651,237	14,064	198.50	205.34
2025-03-19	Z	HII	208.09	211.25	206.71	207.43	-1.135	518,794	12,647	202.88	208.68
2025-03-18	Z	HII	206.44	210.00	204.44	208.57	1.45	681,766	13,624	200.00	209.97
2025-03-17	Z	HII	196.61	208.80	196.61	207.13	11.09	1,200,829	17,854	203.80	227.96
2025-03-14	Z	HII	196.40	198.18	194.83	196.16	0.49	790,781	13,991	193.09	320.83
2025-03-13	Z	HII	191.57	198.14	191.57	195.51	3.88	755,107	13,368	192.55	196.00
2025-03-12	Z	HII	194.37	195.85	188.01	191.73	-3.31	498,936	11,454	175.36	208.75
2025-03-11	Z	HII	196.90	196.90	190.35	195.01	-1.92	947,089	14,621	195.02	199.28
2025-03-10	Z	HII	193.34	204.27	193.1535	197.03	1.07	1,039,336	16,713	192.00	204.52
2025-03-07	Z	HII	191.91	197.8445	190.49	195.97	2.09	929,276	13,746	193.23	198.00
2025-03-06	Z	HII	191.91	195.42	187.39	193.93	0.45	1,178,282	20,415	193.50	196.50
2025-03-05	Z	HII	186.50	195.25	181.005	193.59	21.30	1,782,806	26,150	193.26	199.63
2025-03-04	Z	HII	170.05	175.65	167.70	172.30	-0.26	921,069	12,512	172.30	179.00
2025-03-03	Z	HII	178.63	178.96	170.86	172.68	-2.75	1,292,368	13,470	165.00	183.74
2025-02-28	Z	HII	173.16	175.75	171.56	175.58	2.81	2,520,946	14,175	166.00	175.40
2025-02-27	Z	HII	173.62	175.88	172.575	174.28	1.09	769,504	11,928	171.60	178.05
2025-02-26	Z	HII	175.79	176.635	172.08	173.19	-2.19	727,942	11,595	173.20	176.96
2025-02-25	Z	HII	169.00	175.91	168.83	175.48	6.68	1,143,051	14,719	175.00	196.67
2025-02-24	Z	HII	171.67	172.73	168.76	168.81	-1.46	820,663	12,910	101.25	173.13
2025-02-21	Z	HII	177.53	178.29	170.20	170.29	-7.615	830,200	13,929	167.35	170.30
2025-02-20	Z	HII	174.34	179.89	173.78	177.89	4.179	903,740	16,564	175.24	178.89
2025-02-19	Z	HII	171.00	174.515	170.84	173.77	4.14	1,098,938	14,365	173.02	174.27
2025-02-18	Z	HII	165.00	171.46	164.685	169.71	8.38	1,212,213	16,212	169.34	173.34
2025-02-17	Z	HII	161.98	163.385	159.41	161.27	0.57	0	0	157.40	163.00
2025-02-14	Z	HII	161.98	163.385	159.41	161.27	0.57	848,383	14,297	157.40	163.00
2025-02-13	Z	HII	165.00	165.73	160.69	160.82	-2.67	787,523	13,586	160.00	161.25
2025-02-12	Z	HII	166.22	167.92	162.86	163.49	-4.42	720,903	12,149	18.65	164.24
2025-02-11	Z	HII	167.50	168.21	165.5534	167.77	-0.45	567,267	11,310	167.36	168.28
2025-02-10	Z	HII	169.24	173.00	167.50	168.27	-0.215	801,272	15,005	165.00	172.43
2025-02-07	Z	HII	162.02	169.96	161.955	168.49	8.39	1,683,147	25,375	168.00	170.00
2025-02-06	Z	HII	171.185	175.00	158.88	159.75	-35.7509	2,389,304	33,251	154.42	164.86
2025-02-05	Z	HII	197.36	197.87	194.115	195.58	-0.17	645,729	13,720	194.50	217.10
2025-02-04	Z	HII	195.65	197.54	194.76	195.76	-0.74	395,483	9,705	188.07	198.06
2025-02-03	Z	HII	195.05	197.895	191.61	196.56	-0.70	549,676	10,926	186.50	200.81
2025-01-31	Z	HII	196.13	198.22	194.23	197.26	1.71	388,538	9,309	183.72	212.00
2025-01-30	Z	HII	193.27	195.81	190.88	195.50	2.62	469,275	9,020	185.56	203.06
2025-01-29	Z	HII	195.31	197.04	191.94	192.89	-2.92	559,747	10,747	175.23	196.96