Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2023-03-21	E	HC	0.40	0.40	0.38	0.40	0.03	104,195	63	0.375	0.40	83,991			19,500						704
2023-03-20	E	HC	0.375	0.40	0.37	0.40	0.03	343,753	136	0.37	0.40	325,714			16,500						1,539
2023-03-17	E	HC	0.38	0.39	0.365	0.37	-0.01	310,995	110	0.37	0.40	205,994			53,500						51,501
2023-03-16	E	HC	0.38	0.41	0.365	0.38	-0.01	254,026	133	0.37	0.40	229,756			21,500						2,770
2023-03-15	E	HC	0.34	0.39	0.32	0.39	0.03	166,049	88	0.33	0.43	157,396			8,000						653
2023-03-14	E	HC	0.37	0.37	0.32	0.36	0.01	205,124	105	0.33	0.37	190,699			5,500						7,925
2023-03-13	E	HC	0.39	0.40	0.33	0.35	-0.04	100,874	112	0.33	0.43	91,112			4,500						5,262
2023-03-10	E	HC	0.41	0.41	0.39	0.39	-0.04	42,088	63	0.35	0.43	40,132									1,956
2023-03-09	E	HC	0.445	0.445	0.395	0.43	-0.01	79,449	95	0.395	0.43	60,619			14,500						4,330
2023-03-08	E	HC	0.43	0.44	0.43	0.44	0.01	3,879	23	0.395	0.445	3,002									877
2023-03-07	E	HC	0.405	0.43	0.405	0.43	-0.01	29,784	45	0.405	0.45	24,602			500						4,682
2023-03-06	E	HC	0.41	0.44	0.41	0.44	0.03	47,521	58	0.395	0.45	45,068			1,500						953
2023-03-03	E	HC	0.44	0.44	0.41	0.41	-0.02	52,364	64	0.40	0.41	47,433			3,000						1,931
2023-03-02	E	HC	0.435	0.45	0.42	0.43	-0.01	73,788	56	0.41	0.45	63,816			7,000						2,972
2023-03-01	E	HC	0.44	0.45	0.44	0.44		16,270	30	0.40	0.465	15,820									450
2023-02-28	E	HC	0.41	0.45	0.40	0.43	0.02	106,029	79	0.395	0.50	86,220			11,000						8,809
2023-02-27	E	HC	0.45	0.45	0.40	0.41	-0.04	171,702	136	0.395	0.41	152,143			12,500						7,059
2023-02-24	E	HC	0.46	0.46	0.45	0.45	-0.02	15,644	30	0.44	0.45	13,806									1,838
2023-02-23	E	HC	0.48	0.48	0.47	0.47	0.005	45,618	38	0.46	0.50	42,363			2,500						755
2023-02-22	E	HC	0.48	0.48	0.445	0.465	-0.005	120,974	68	0.44	0.48	93,123			24,500						3,351
2023-02-21	E	HC	0.47	0.51	0.47	0.47	-0.01	29,305	65	0.44	0.61	24,944			3,000						1,361
2023-02-17	E	HC	0.47	0.51	0.47	0.48	-0.01	81,769	59	0.47	0.51	78,834									2,935
2023-02-16	E	HC	0.46	0.50	0.45	0.49	0.035	277,723	122	0.44	0.55	233,117			42,000						2,606
2023-02-15	E	HC	0.44	0.455	0.43	0.455	0.02	221,020	105	0.42	0.48	191,784			18,000						11,236
2023-02-14	E	HC	0.45	0.45	0.405	0.435	-0.015	203,957	122	0.40	0.44	193,768			5,000						5,189
2023-02-13	E	HC	0.45	0.455	0.425	0.45	0.01	474,385	231	0.425	0.45	437,657			33,500						3,228
2023-02-10	E	HC	0.44	0.455	0.43	0.44	0.005	64,625	69	0.415	0.48	61,714			500						2,411
2023-02-09	E	HC	0.45	0.46	0.435	0.435	-0.005	114,571	65	0.43	0.48	106,264			7,000						1,307
2023-02-08	E	HC	0.46	0.46	0.435	0.44	-0.015	111,831	53	0.43	0.48	92,621									19,210
2023-02-07	E	HC	0.45	0.48	0.43	0.455	0.005	149,978	86	0.45	0.48	134,536			6,000						9,442
2023-02-06	E	HC	0.45	0.455	0.44	0.45	-0.005	45,484	48	0.43	0.48	43,032			1,000						1,452
2023-02-03	E	HC	0.46	0.46	0.44	0.455	0.005	77,868	57	0.44	0.48	74,908			2,000						960
2023-02-02	E	HC	0.46	0.46	0.45	0.45		70,022	74	0.44	0.48	69,319									703
2023-02-01	E	HC	0.44	0.46	0.44	0.45	0.01	88,404	66	0.45	0.46	85,738									2,666
2023-01-31	E	HC	0.44	0.45	0.42	0.44		81,209	79	0.43	0.45	79,042									2,167
2023-01-30	E	HC	0.45	0.45	0.44	0.44	-0.01	24,073	51	0.415	0.45	18,730			4,500						843
2023-01-27	E	HC	0.45	0.45	0.43	0.45		42,679	58	0.42	0.47	40,227			500						1,952
2023-01-26	E	HC	0.43	0.455	0.425	0.45	0.02	40,465	55	0.42	0.46	35,473			3,500						1,492
2023-01-25	E	HC	0.44	0.46	0.425	0.43	0.01	64,754	85	0.425	0.43	60,339			3,000						1,415
2023-01-24	E	HC	0.45	0.47	0.42	0.42	-0.03	109,861	117	0.415	0.47	90,189			12,500						7,172
2023-01-23	E	HC	0.415	0.47	0.415	0.45	-0.01	49,219	141	0.43	0.47	37,961			8,000						3,258
2023-01-20	E	HC	0.46	0.46	0.45	0.46	0.015	21,853	53	0.43	0.47	18,917			1,500						1,436
2023-01-19	E	HC	0.455	0.465	0.38	0.445	-0.015	92,317	79	0.43	0.46	88,408			1,000						2,909
2023-01-18	E	HC	0.47	0.47	0.435	0.46	-0.01	35,943	93	0.455	0.47	29,566			3,500						2,877
2023-01-17	E	HC	0.45	0.47	0.44	0.47	0.01	55,023	141	0.44	0.47	46,870			3,500						4,653
2023-01-16	E	HC	0.50	0.50	0.45	0.46	-0.04	97,114	372	0.44	0.47	83,779			6,500						6,835
2023-01-13	E	HC	0.44	0.50	0.41	0.50	0.08	126,708	320	0.435	0.50	98,848			17,000						10,860
2023-01-12	E	HC	0.44	0.465	0.38	0.42	-0.08	446,437	408	0.42	0.46	399,495			34,500						12,442
2023-01-11	E	HC	0.50	0.50	0.485	0.50		72,850	165	0.465	0.50	59,737			10,000						3,113
2023-01-10	E	HC	0.49	0.50	0.49	0.50	0.005	47,964	141	0.485	0.50	35,583			8,000						4,381
2023-01-09	E	HC	0.53	0.54	0.49	0.495	-0.035	122,583	302	0.485	0.50	99,544			16,500						6,539
2023-01-06	E	HC	0.60	0.61	0.53	0.53	-0.05	79,519	157	0.49	0.58	73,974			2,500						3,045
2023-01-05	E	HC	0.58	0.60	0.57	0.58	-0.02	24,044	92	0.56	0.61	20,085			2,500						1,459
2023-01-04	E	HC	0.60	0.61	0.57	0.60		28,960	145	0.55	0.60	18,464			6,500						3,996
2023-01-03	E	HC	0.59	0.61	0.57	0.60	0.04	32,072	176	0.55	0.61	25,848			3,500						2,724
2022-12-30	E	HC	0.58	0.58	0.56	0.56	-0.02	16,918	72	0.50	0.61	12,371			2,500						2,047
2022-12-29	E	HC	0.58	0.58	0.56	0.58	-0.01	27,740	121	0.54	0.58	25,322									2,418
2022-12-28	E	HC	0.59	0.61	0.57	0.59	0.01	201,534	263	0.54	0.60	189,150			9,000						3,384
2022-12-23	E	HC	0.57	0.59	0.55	0.58	0.03	101,346	143	0.54	0.58	88,850			8,000						4,496