Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-07	Q	HSCS	4.38	4.50	4.33	4.46	0.12	16,712	138	1.00	4.50
2024-10-04	Q	HSCS	4.33	4.50	4.29	4.34	0.01	35,351	189	3.87	4.50
2024-10-03	Q	HSCS	4.59	4.59	4.21	4.39	-0.29	46,655	307	4.23	4.50
2024-10-02	Q	HSCS	4.73	4.79	4.6201	4.68	-0.12	44,454	304	4.40	4.75
2024-10-01	Q	HSCS	4.74	4.8451	4.57	4.80	0.01	41,049	286	4.61	5.11
2024-09-30	Q	HSCS	4.83	5.00	4.2029	4.85	-0.42	123,244	851	4.60	4.98
2024-09-27	Q	HSCS	4.62	5.2989	4.62	5.19	0.32	297,351	1,398	4.55	4.92
2024-09-26	Q	HSCS	4.36	4.99	4.11	4.87	0.50	390,307	1,964	4.56	4.90
2024-09-25	Q	HSCS	4.04	4.4751	3.92	4.37	0.12	526,727	2,324	4.02	4.40
2024-09-24	Q	HSCS	4.10	4.60	3.69	4.25	1.31	17,289,416	58,154	3.91	5.98
2024-09-23	Q	HSCS	2.99	3.05	2.92	2.94	-0.05	668,512	2,576	5.42	5.88
2024-09-20	Q	HSCS	2.9836	3.16	2.97	2.99	-0.09	14,453	178	2.98	3.14
2024-09-19	Q	HSCS	2.79	3.1393	2.79	3.09	0.188	17,189	231	2.57	3.12
2024-09-18	Q	HSCS	2.80	2.9074	2.6778	2.81	-0.10	17,218	158	2.73	2.75
2024-09-17	Q	HSCS	3.1081	3.1081	2.82	2.88	-0.20	22,161	169	2.79	3.18
2024-09-16	Q	HSCS	2.91	3.18	2.88	2.90	-0.11	36,145	356	2.81	4.20
2024-09-13	Q	HSCS	2.82	3.32	2.811	3.04	0.25	116,376	661	2.82	3.04
2024-09-12	Q	HSCS	3.07	3.11	2.565	2.79	-0.15	1,900,422	6,788	2.68	3.18
2024-09-11	Q	HSCS	2.81	2.95	2.55	2.82	0.43	28,181	299	2.64	7.75
2024-09-10	Q	HSCS	2.863	2.88	2.36	2.48	-0.42	41,665	264	2.49	3.00
2024-09-09	Q	HSCS	3.044	3.044	2.85	2.85	-0.16	13,935	190	2.50	2.91
2024-09-06	Q	HSCS	3.22	3.235	2.94	2.94	-0.1201	13,910	125	2.90	3.37
2024-09-05	Q	HSCS	3.15	3.22	3.15	3.22	0.04	6,978	114	2.89	3.40
2024-09-04	Q	HSCS	3.22	3.27	3.17	3.19	-0.05	7,393	112	3.10	3.51
2024-09-03	Q	HSCS	3.40	3.40	3.1601	3.23	-0.0388	3,427	68	3.17	3.40
2024-09-02	Q	HSCS	3.40	3.515	3.40	3.40	0.06	0	0	3.00	3.51
2024-08-30	Q	HSCS	3.40	3.515	3.40	3.40	0.06	1,341	165	3.00	3.51
2024-08-29	Q	HSCS	3.27	3.405	3.20	3.24	0.02	13,866	99	3.20	4.00
2024-08-28	Q	HSCS	3.40	3.42	3.19	3.215	-0.105	16,565	137	3.18	3.50
2024-08-27	Q	HSCS	3.5586	3.56	3.16	3.24	-0.245	7,454	112	3.17	3.56
2024-08-26	Q	HSCS	3.5796	3.82	3.40	3.48	-0.1501	17,630	140	2.93	3.70
2024-08-23	Q	HSCS	3.55	3.76	3.4331	3.72	0.3269	21,489	131	3.32	3.81
2024-08-22	Q	HSCS	3.66	3.84	3.38	3.45	-0.041	17,480	147	2.94	3.80
2024-08-21	Q	HSCS	3.3631	3.85	3.3631	3.58	0.05	55,661	293	3.30	3.75
2024-08-20	Q	HSCS	3.48	3.52	3.26	3.52	0.09	33,113	289	3.26	3.96
2024-08-19	Q	HSCS	3.72	3.8399	3.42	3.50	0.03	28,360	337	3.25	3.83
2024-08-16	Q	HSCS	3.23	3.72	3.21	3.58	0.36	22,755	295	3.12	3.65
2024-08-15	Q	HSCS	3.28	3.35	3.24	3.2783	-0.0217	7,670	105	3.38	3.43
2024-08-14	Q	HSCS	3.2784	3.33	3.21	3.33	0.05	7,219	143	3.12	424.98
2024-08-13	Q	HSCS	3.18	3.31	3.18	3.28	0.126	7,365	171	3.13	3.30
2024-08-12	Q	HSCS	3.15	3.44	3.15	3.15	0.02	29,266	265	2.89	4.01
2024-08-09	Q	HSCS	3.49	3.49	3.16	3.25	0.05	12,583	147	3.07	4.21
2024-08-08	Q	HSCS	3.12	3.32	3.12	3.20	0.03	9,055	150	3.12	3.89
2024-08-07	Q	HSCS	3.43	3.43	3.17	3.17	-0.095	31,754	206	3.12	3.40
2024-08-06	Q	HSCS	3.11	3.30	3.10	3.30	0.149	25,390	259	2.84	4.50
2024-08-05	Q	HSCS	3.60	3.60	3.0301	3.165	-0.435	51,975	257	2.84	3.34
2024-08-02	Q	HSCS	3.97	3.97	3.53	3.60	-0.32	22,846	191	3.11	9.00
2024-08-01	Q	HSCS	3.94	3.9797	3.80	3.89	0.05	11,128	159	3.34	4.50
2024-07-31	Q	HSCS	3.81	3.87	3.80	3.85	0.02	12,715	187	3.38	4.22
2024-07-30	Q	HSCS	4.11	4.14	3.79	3.83	-0.28	18,630	322	3.34	3.72
2024-07-29	Q	HSCS	4.42	4.80	4.1001	4.11	-0.47	74,124	679	3.75	4.80
2024-07-26	Q	HSCS	3.85	4.62	3.80	4.58	0.84	297,813	1,391	4.05	7.00
2024-07-25	Q	HSCS	3.83	3.89	3.705	3.75	-0.0083	26,180	242	3.70	8.80
2024-07-24	Q	HSCS	3.75	3.8899	3.7101	3.82	0.06	42,617	207	3.54	3.85
2024-07-23	Q	HSCS	3.80	3.82	3.70	3.78	0.01	15,251	161	3.53	3.82
2024-07-22	Q	HSCS	3.70	3.85	3.70	3.71	0.1135	15,900	170	3.53	4.78
2024-07-19	Q	HSCS	3.94	3.94	3.53	3.64	-0.26	28,765	310	3.53	3.66
2024-07-18	Q	HSCS	4.08	4.08	3.85	3.89	-0.11	15,474	165	3.53	3.95
2024-07-17	Q	HSCS	4.011	4.10	3.92	4.00	-0.09	16,422	228	3.65	3.95
2024-07-16	Q	HSCS	4.09	4.1795	3.8774	4.03	0.02	30,806	456	3.38	4.20
2024-07-15	Q	HSCS	4.13	4.13	3.91	4.03	-0.03	21,217	370	3.96	4.35
2024-07-12	Q	HSCS	3.99	4.35	3.83	4.06	0.02	83,151	798	3.93	4.20
2024-07-11	Q	HSCS	4.85	4.95	3.40	4.04	-0.37	1,840,587	8,411	3.80	4.25
2024-07-10	Q	HSCS	4.66	4.66	4.30	4.42	-0.20	10,407	204	4.03	28.40
2024-07-09	Q	HSCS	4.25	4.68	4.0901	4.67	0.43	33,287	428	4.04	9.50
2024-07-08	Q	HSCS	4.41	4.42	3.8705	4.24	-0.16	34,640	389	3.93	4.23