Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	HLLY	4.15	4.17	4.06	4.08	0.02	240,826	1,274	3.25	5.10
2024-05-02	Z	HLLY	4.07	4.09	3.99	4.06	0.05	332,323	1,071	3.00	5.48
2024-05-01	Z	HLLY	4.04	4.09	3.995	4.01	-0.015	238,709	1,133	3.66	5.10
2024-04-30	Z	HLLY	4.03	4.065	4.00	4.02	-0.02	305,003	1,270	3.34	4.02
2024-04-29	Z	HLLY	4.03	4.08	4.015	4.05	0.06	382,073	1,532	3.34	8.50
2024-04-26	Z	HLLY	4.12	4.165	3.995	4.00	-0.07	211,348	883	3.62	5.48
2024-04-25	Z	HLLY	4.01	4.085	4.00	4.07	-0.035	411,057	2,437	3.64	8.00
2024-04-24	Z	HLLY	4.16	4.19	4.03	4.10	-0.08	400,415	1,441	3.66	8.00
2024-04-23	Z	HLLY	4.19	4.275	4.10	4.16	-0.02	446,367	1,639	3.66	8.00
2024-04-22	Z	HLLY	4.21	4.22	4.145	4.18	0.005	137,509	1,015	3.66	8.00
2024-04-19	Z	HLLY	4.14	4.245	4.14	4.18	0.01	224,387	1,045	3.66	8.00
2024-04-18	Z	HLLY	4.11	4.19	4.105	4.17	0.07	259,114	1,240	3.81	5.08
2024-04-17	Z	HLLY	4.19	4.22	4.10	4.11	-0.05	239,262	1,060	3.66	8.00
2024-04-16	Z	HLLY	4.12	4.23	4.12	4.15	-0.01	216,534	1,497	3.66	8.00
2024-04-15	Z	HLLY	4.25	4.25	4.135	4.15	-0.06	194,178	1,512	3.66	8.00
2024-04-12	Z	HLLY	4.23	4.27	4.19	4.21	-0.045	235,616	1,926	3.83	4.79
2024-04-11	Z	HLLY	4.29	4.325	4.24	4.26	-0.01	224,030	1,546	3.84	8.00
2024-04-10	Z	HLLY	4.34	4.36	4.19	4.27	-0.225	265,842	1,876	3.84	5.10
2024-04-09	Z	HLLY	4.49	4.53	4.44	4.49	0.055	232,359	1,288	4.11	6.70
2024-04-08	Z	HLLY	4.50	4.535	4.44	4.44	0.015	220,982	1,902	3.85	4.73
2024-04-05	Z	HLLY	4.40	4.44	4.36	4.44	0.025	159,228	921	4.00	8.00
2024-04-04	Z	HLLY	4.50	4.575	4.35	4.41	-0.10	285,870	1,618	4.20	8.00
2024-04-03	Z	HLLY	4.44	4.5201	4.41	4.50		181,958	1,278	3.98	5.55
2024-04-02	Z	HLLY	4.38	4.50	4.3109	4.50		238,317	1,431	3.92	5.48
2024-04-01	Z	HLLY	4.49	4.54	4.41	4.49	0.04	236,843	2,014	3.86	4.93
2024-03-29	Z	HLLY	4.45	4.5399	4.425	4.46	0.005	0	0	3.89	4.93
2024-03-28	Z	HLLY	4.45	4.5399	4.425	4.46	0.005	216,488	1,205	3.89	4.93
2024-03-27	Z	HLLY	4.29	4.46	4.29	4.45	0.19	376,048	1,736	3.79	4.65
2024-03-26	Z	HLLY	4.31	4.3625	4.24	4.26		159,893	1,217	3.76	4.78
2024-03-25	Z	HLLY	4.30	4.355	4.24	4.26	-0.05	161,989	1,217	3.71	8.00
2024-03-22	Z	HLLY	4.44	4.44	4.30	4.31	-0.1625	247,718	1,439	4.26	5.48
2024-03-21	Z	HLLY	4.42	4.55	4.42	4.47	0.055	302,661	1,740	4.33	4.88
2024-03-20	Z	HLLY	4.27	4.47	4.27	4.41	0.09	369,757	1,809	4.00	4.88
2024-03-19	Z	HLLY	4.40	4.40	4.26	4.32	0.08	293,816	1,594	3.80	4.83
2024-03-18	Z	HLLY	4.12	4.33	4.1108	4.25	0.135	301,815	1,624	3.70	8.00
2024-03-15	Z	HLLY	4.17	4.31	4.10	4.12	-0.10	743,591	1,746	3.00	8.00
2024-03-14	Z	HLLY	4.13	4.22	4.09	4.21	0.04	351,041	1,552	3.92	4.64
2024-03-13	Z	HLLY	4.13	4.2101	4.10	4.17	0.05	388,869	1,447	1.67	4.64
2024-03-12	Z	HLLY	4.05	4.20	4.00	4.12	0.08	206,449	1,102	1.72	4.54
2024-03-11	Z	HLLY	4.04	4.07	4.00	4.04	-0.035	201,101	1,470	4.00	4.40
2024-03-08	Z	HLLY	4.17	4.25	4.03	4.06	-0.01	238,683	1,715	3.71	4.55
2024-03-07	Z	HLLY	4.05	4.16	4.03	4.07	0.005	348,059	1,767	3.58	8.00
2024-03-06	Z	HLLY	4.23	4.23	4.035	4.06	-0.10	265,988	1,892	3.50	5.48
2024-03-05	Z	HLLY	4.19	4.235	4.14	4.15	-0.065	223,180	1,053	3.66	8.00
2024-03-04	Z	HLLY	4.33	4.33	4.20	4.22	-0.11	295,557	1,356	3.66	4.36
2024-03-01	Z	HLLY	4.28	4.35	4.15	4.30	0.01	352,609	2,602	4.00	4.84
2024-02-29	Z	HLLY	4.39	4.49	4.145	4.29	-0.025	418,999	1,810	3.87	8.00
2024-02-28	Z	HLLY	4.50	4.70	4.27	4.31	-0.55	539,711	2,166	3.94	4.78
2024-02-27	Z	HLLY	4.64	4.87	4.64	4.85	0.30	354,145	1,614	4.21	5.40
2024-02-26	Z	HLLY	4.50	4.5607	4.44	4.54	0.025	204,951	1,485	3.85	5.40
2024-02-23	Z	HLLY	4.53	4.61	4.46	4.51	-0.01	175,603	980	3.83	5.40
2024-02-22	Z	HLLY	4.54	4.565	4.39	4.52	-0.06	322,780	1,081	3.85	5.40
2024-02-21	Z	HLLY	4.36	4.57	4.29	4.57	0.18	270,545	1,395	4.28	5.15
2024-02-20	Z	HLLY	4.60	4.62	4.28	4.39	-0.5475	700,539	3,117	3.86	4.72
2024-02-19	Z	HLLY	5.08	5.12	4.91	4.93	-0.27	0	0	4.46	5.56
2024-02-16	Z	HLLY	5.08	5.12	4.91	4.93	-0.27	517,594	1,720	4.46	5.56
2024-02-15	Z	HLLY	5.07	5.215	5.0407	5.19	0.16	406,981	2,087	4.38	5.67
2024-02-14	Z	HLLY	4.96	5.055	4.93	5.03	0.17	365,982	1,709	4.60	5.51
2024-02-13	Z	HLLY	4.97	5.00	4.81	4.85	-0.34	444,961	1,673	4.42	5.44
2024-02-12	Z	HLLY	5.00	5.2288	5.00	5.19	0.22	272,738	2,034	4.39	5.97
2024-02-09	Z	HLLY	4.80	5.00	4.74	4.98	0.19	216,661	1,141	4.47	5.20
2024-02-08	Z	HLLY	4.70	4.84	4.62	4.80	0.10	188,223	1,187	4.05	5.59
2024-02-07	Z	HLLY	4.93	4.93	4.70	4.70	-0.195	196,488	1,040	4.30	5.48
2024-02-06	Z	HLLY	4.68	4.91	4.67	4.90	0.23	201,186	1,223	4.30	5.42
2024-02-05	Z	HLLY	4.75	4.75	4.63	4.68	-0.175	207,840	1,208	4.07	5.61