Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-01-16	Q	HSON	12.60	13.135	12.60	13.13	0.37	1,684	30	5.11	13.97
2025-01-15	Q	HSON	12.82	13.20	12.76	12.76	-0.33	3,276	83	5.24	20.94
2025-01-14	Q	HSON	12.80	13.275	12.7984	13.09	0.10	9,573	65	5.20	20.80
2025-01-13	Q	HSON	12.72	12.99	12.72	12.99	0.17	711	9	11.44	20.26
2025-01-10	Q	HSON	12.84	12.84	12.82	12.82	-0.48	1,118	39	11.53	20.64
2025-01-09	Q	HSON	12.78	13.30	12.71	13.30	0.18	0	0	11.25	20.40
2025-01-08	Q	HSON	12.78	13.30	12.71	13.30	0.18	10,846	144	11.25	20.40
2025-01-07	Q	HSON	12.74	13.11	12.74	13.11		1,345	49	11.25	20.97
2025-01-06	Q	HSON	13.29	13.29	13.29	13.29	0.12	242	7	11.16	21.07
2025-01-03	Q	HSON	12.61	13.29	12.61	13.29	0.40	3,680	65	10.89	20.81
2025-01-02	Q	HSON	13.34	13.34	12.89	12.89	-0.16	451	36	11.07	20.88
2025-01-01	Q	HSON	12.80	13.375	12.31	13.05	0.01	0	0	5.22	20.88
2024-12-31	Q	HSON	12.80	13.375	12.31	13.05	0.01	4,520	135	5.22	20.88
2024-12-30	Q	HSON	12.875	12.89	12.875	12.89	-0.50	2,963	76	5.28	21.12
2024-12-27	Q	HSON	13.36	13.39	12.65	13.39	-0.06	7,753	207	5.28	21.10
2024-12-26	Q	HSON	13.90	13.90	13.85	13.85	-0.13	2,338	45	5.60	13.99
2024-12-25	Q	HSON	13.77	14.25	13.77	13.88	-0.32	0	0	5.60	22.38
2024-12-24	Q	HSON	13.77	14.25	13.77	13.88	-0.32	3,401	51	5.60	22.38
2024-12-23	Q	HSON	14.016	14.20	14.016	14.20	-0.05	1,602	58	5.70	22.80
2024-12-20	Q	HSON	13.91	14.28	13.85	14.25	-0.14	3,655	84	5.76	23.02
2024-12-19	Q	HSON	14.05	14.49	13.8001	14.28	0.08	2,702	79	5.72	22.84
2024-12-18	Q	HSON	14.42	14.50	14.20	14.20	-0.42	2,143	75	5.84	23.34
2024-12-17	Q	HSON	14.40	14.80	14.40	14.62	-0.33	10,702	227	5.80	23.20
2024-12-16	Q	HSON	14.70	14.95	14.70	14.95	-0.10	1,095	34	6.00	23.98
2024-12-13	Q	HSON	14.90	14.90	14.90	14.90	0.10	665	37	5.92	23.68
2024-12-12	Q	HSON	14.72	14.90	14.72	14.90	0.14	1,408	95	5.91	23.61
2024-12-11	Q	HSON	14.7872	15.19	14.69	14.76	0.16	6,491	87	5.94	23.74
2024-12-10	Q	HSON	15.23	15.28	14.84	14.84	-0.09	11,382	115	11.99	24.14
2024-12-09	Q	HSON	15.10	15.15	14.675	15.12	0.25	11,756	155	15.08	24.12
2024-12-06	Q	HSON	15.00	15.01	14.91	15.00		1,976	47	6.00	24.00
2024-12-05	Q	HSON	14.79	15.03	14.56	15.00	0.21	11,101	173	5.96	23.84
2024-12-04	Q	HSON	13.88	14.79	13.68	14.79	0.86	61,290	470	5.85	23.37
2024-12-03	Q	HSON	14.50	14.85	13.70	13.70	-0.77	48,495	321	5.76	22.76
2024-12-02	Q	HSON	14.48	14.98	14.13	14.69	0.31	18,552	259	5.80	23.20
2024-11-29	Q	HSON	14.775	14.775	14.775	14.775	0.125	1,321	52	5.86	23.44
2024-11-28	Q	HSON	15.05	15.10	14.775	14.775	-0.435	0	0	6.02	24.04
2024-11-27	Q	HSON	15.05	15.10	14.775	14.775	-0.435	4,393	125	6.02	24.04
2024-11-26	Q	HSON	14.71	15.15	14.278	15.15	0.60	39,695	533	6.09	24.00
2024-11-25	Q	HSON	14.74	15.90	13.9382	14.55	0.23	34,701	553	5.94	23.45
2024-11-22	Q	HSON	14.1598	14.83	14.15	14.83	0.61	5,322	97	5.72	15.43
2024-11-21	Q	HSON	15.00	15.00	14.24	14.24	-0.66	3,587	86	5.81	15.19
2024-11-20	Q	HSON	14.05	14.44	14.05	14.44	0.42	890	35	5.79	23.12
2024-11-19	Q	HSON	14.40	14.40	14.40	14.40		1,134	43	5.65	22.56
2024-11-18	Q	HSON	14.1953	14.74	13.76	14.11	0.14	97,478	511	5.66	22.56
2024-11-15	Q	HSON	13.86	14.21	13.86	14.21	-0.14	902	54	11.80	14.98
2024-11-14	Q	HSON	13.33	14.35	13.08	14.35	1.32	15,077	277	11.74	22.39
2024-11-13	Q	HSON	13.25	13.29	13.00	13.00	-0.19	2,633	152	11.74	21.09
2024-11-12	Q	HSON	13.85	13.96	11.73	13.19	-1.16	71,496	510	11.96	15.67
2024-11-11	Q	HSON	14.6589	14.6589	14.41	14.41	-0.24	2,486	81	5.78	16.51
2024-11-08	Q	HSON	15.075	15.075	14.60	14.65	-0.21	3,097	82	14.50	16.81
2024-11-07	Q	HSON	15.03	15.18	14.99	15.00	-0.09	2,219	83	13.45	15.72
2024-11-06	Q	HSON	15.36	15.635	15.00	15.2105	0.0905	58,401	233	12.99	15.30
2024-11-05	Q	HSON	15.00	15.29	15.00	15.19	0.15	5,236	57	13.73	15.89
2024-11-04	Q	HSON	15.11	15.30	15.00	15.00	-0.29	77,096	321	13.38	16.49
2024-11-01	Q	HSON	15.28	15.34	15.052	15.052	-0.028	1,107	33	13.38	24.11
2024-10-31	Q	HSON	15.18	15.18	15.08	15.08	0.05	1,217	37	13.45	24.27
2024-10-30	Q	HSON	15.11	15.87	15.06	15.18	0.02	30,372	139	13.45	24.35
2024-10-29	Q	HSON	15.21	15.25	15.05	15.23	0.03	14,068	86	13.45	24.31
2024-10-28	Q	HSON	15.19	15.30	15.05	15.1995	0.1895	8,335	90	13.45	24.24
2024-10-25	Q	HSON	15.0999	15.27	15.01	15.13	0.09	10,524	48	13.45	16.66
2024-10-24	Q	HSON	15.08	15.25	15.01	15.06	-0.29	11,421	62	13.45	24.15
2024-10-23	Q	HSON	15.25	15.35	15.01	15.35	0.35	7,022	62	13.45	24.06
2024-10-22	Q	HSON	15.655	15.655	15.0001	15.11	0.30	11,527	194	13.38	24.40
2024-10-21	Q	HSON	15.00	15.03	15.00	15.03	-0.10	3,223	74	13.45	24.19
2024-10-18	Q	HSON	15.50	15.50	15.50	15.50	-0.27	109	5	15.01	24.75
2024-10-17	Q	HSON	15.50	15.50	15.50	15.50	-0.30	420	27	13.38	24.80