Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-05	Z	HTH	37.32	37.72	37.10	37.37	0.205	238,877	4,225	14.96	42.03
2026-06-04	Z	HTH	36.68	37.35	36.66	37.13	0.98	282,342	5,098	36.41	37.87
2026-06-03	Z	HTH	37.90	37.98	36.105	36.13	-2.047	369,171	6,090	28.00	42.47
2026-06-02	Z	HTH	37.07	38.24	37.07	38.20	0.867	311,270	5,300	37.89	38.51
2026-06-01	Z	HTH	37.47	37.75	35.7919	37.37	-0.38	305,067	4,551	28.00	42.47
2026-05-29	Z	HTH	37.54	38.10	37.29	37.72	0.09	415,419	4,236	28.00	41.92
2026-05-28	Z	HTH	37.57	38.27	37.29	37.65	0.02	301,624	4,690	28.00	41.92
2026-05-27	Z	HTH	37.98	38.21	37.42	37.65	-0.12	288,815	4,333	37.33	37.93
2026-05-26	Z	HTH	37.32	37.92	37.31	37.75	0.54	300,338	4,977	28.00	41.24
2026-05-25	Z	HTH	37.14	37.67	36.95	37.22	-0.11	0	0	28.00	41.41
2026-05-22	Z	HTH	37.14	37.67	36.95	37.22	-0.11	263,857	4,427	28.00	41.41
2026-05-21	Z	HTH	37.02	37.41	36.73	37.32		302,007	4,013	14.93	41.41
2026-05-20	Z	HTH	36.59	37.51	36.475	37.28	0.81	341,877	4,224	14.92	41.58
2026-05-19	Z	HTH	36.86	37.0799	36.47	36.52	-0.30	240,457	3,767	28.00	41.41
2026-05-18	Z	HTH	36.42	37.195	36.0335	36.78	0.50	298,612	4,050	28.00	41.41
2026-05-15	Z	HTH	36.94	37.16	36.245	36.29	-0.51	261,895	3,122	14.53	41.58
2026-05-14	Z	HTH	36.86	37.34	36.79	36.81	0.24	296,959	3,414	28.00	41.41
2026-05-13	Z	HTH	37.01	37.31	36.39	36.60	-0.59	367,870	6,137	14.82	41.73
2026-05-12	Z	HTH	37.40	37.40	36.30	37.16	-0.122	400,026	5,360	14.86	41.56
2026-05-11	Z	HTH	38.42	38.42	37.21	37.28	-0.493	390,599	6,193	14.90	41.70
2026-05-08	Z	HTH	38.06	38.35	37.75	37.76	-0.475	275,684	4,679	28.00	42.47
2026-05-07	Z	HTH	38.15	38.65	38.14	38.25	0.13	322,783	4,432	15.34	42.47
2026-05-06	Z	HTH	37.98	38.47	37.98	38.12	0.38	228,004	3,498	15.28	42.47
2026-05-05	Z	HTH	37.42	38.065	37.42	37.76	0.35	306,980	4,851	15.15	42.47
2026-05-04	Z	HTH	37.80	38.12	37.335	37.40	-0.66	348,522	5,180	15.01	42.47
2026-05-01	Z	HTH	37.74	38.28	37.41	38.03	0.38	276,594	5,041	15.28	42.47
2026-04-30	Z	HTH	37.37	38.15	37.37	37.67	0.01	359,088	3,778	15.26	42.47
2026-04-29	Z	HTH	37.94	38.615	37.64	37.65	-0.45	455,982	6,092	28.00	42.47
2026-04-28	Z	HTH	37.10	38.13	37.10	38.11	1.295	318,934	5,812	15.18	42.65
2026-04-27	Z	HTH	36.71	37.23	36.71	36.80	0.125	251,828	4,994	14.77	42.65
2026-04-24	Z	HTH	36.62	37.31	36.32	36.65	-1.31	584,666	6,126	14.67	42.47
2026-04-23	Z	HTH	37.73	38.31	37.44	37.96	0.43	452,376	5,234	29.75	42.47
2026-04-22	Z	HTH	37.68	37.80	37.36	37.56	-0.007	323,256	4,099	15.21	42.47
2026-04-21	Z	HTH	38.01	38.145	37.465	37.57	-0.353	365,125	5,152	15.29	42.47
2026-04-20	Z	HTH	37.70	38.22	37.70	37.95	0.01	188,146	3,370	15.32	42.65
2026-04-17	Z	HTH	37.35	38.29	36.98	37.92	0.981	271,331	3,783	15.36	41.97
2026-04-16	Z	HTH	36.95	37.04	36.82	36.94	-0.166	179,977	2,897	14.90	42.22
2026-04-15	Z	HTH	37.18	37.23	36.665	37.10	-0.225	188,625	3,033	14.87	42.47
2026-04-14	Z	HTH	37.48	37.50	36.98	37.35	-0.30	221,989	3,235	15.09	42.47
2026-04-13	Z	HTH	37.50	37.67	37.035	37.66	-0.01	258,047	3,143	15.07	42.47
2026-04-10	Z	HTH	37.97	37.97	37.37	37.65	-0.445	198,961	2,944	15.22	42.65
2026-04-09	Z	HTH	37.38	38.30	37.32	38.09	0.64	209,244	4,577	15.41	42.47
2026-04-08	Z	HTH	37.55	37.94	37.23	37.44	0.715	282,837	4,098	14.96	42.65
2026-04-07	Z	HTH	35.95	36.82	35.84	36.74	0.68	418,711	5,496	14.71	42.11
2026-04-06	Z	HTH	35.89	36.26	35.51	36.04	0.12	616,900	6,015	14.40	42.48
2026-04-03	Z	HTH	35.61	36.03	35.435	35.93	-0.07	0	0	14.36	42.66
2026-04-02	Z	HTH	35.61	36.03	35.435	35.93	-0.07	526,463	3,874	14.36	42.66
2026-04-01	Z	HTH	35.78	36.29	35.78	35.99	0.20	275,928	3,318	14.44	57.72
2026-03-31	Z	HTH	35.78	36.00	35.26	35.82	0.52	288,302	3,946	14.30	57.20
2026-03-30	Z	HTH	35.53	35.53	35.11	35.29	0.08	238,350	3,565	34.00	56.54
2026-03-27	Z	HTH	35.46	35.64	35.12	35.20	-0.43	278,565	4,145	34.00	56.57
2026-03-26	Z	HTH	35.12	35.66	35.12	35.63	0.11	224,553	2,784	34.00	56.94
2026-03-25	Z	HTH	35.76	35.91	35.28	35.56	0.18	172,011	3,535	14.30	56.73
2026-03-24	Z	HTH	35.20	35.75	35.12	35.34	-0.14	312,504	2,918	14.23	56.91
2026-03-23	Z	HTH	35.34	35.98	35.05	35.48	0.84	485,112	4,223	31.53	56.80
2026-03-20	Z	HTH	34.95	35.10	34.44	34.63	-0.26	1,144,323	3,735	34.00	55.36
2026-03-19	Z	HTH	34.26	35.06	34.04	34.86	0.48	436,980	4,859	34.00	37.00
2026-03-18	Z	HTH	34.85	34.91	34.38	34.43	-0.55	464,869	5,401	31.53	37.00
2026-03-17	Z	HTH	35.42	35.53	34.73	34.98	-0.16	326,602	4,381	31.53	55.93
2026-03-16	Z	HTH	35.13	35.59	34.77	35.14	0.40	348,267	5,551	31.53	56.43
2026-03-13	Z	HTH	35.31	35.415	34.6001	34.75	-0.17	728,943	5,609	31.53	55.52
2026-03-12	Z	HTH	34.89	35.29	34.63	34.89	-0.645	440,102	5,607	31.53	56.01
2026-03-11	Z	HTH	35.79	35.985	35.38	35.52	-0.535	256,317	2,973	31.53	56.62
2026-03-10	Z	HTH	36.48	37.03	36.00	36.07	-0.64	390,286	5,055	31.53	56.98
2026-03-09	Z	HTH	36.09	37.08	35.69	36.74	-0.055	373,555	5,733	22.24	58.06