Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HWSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 20.1575 | -0.06 | -0.31% | 20.1575 | 20.1575 | 20.1575 | 0 |
| May 15 2024 | 20.22 | 0.18 | 0.91% | 20.22 | 20.22 | 20.22 | 0 |
| May 14 2024 | 20.0375 | 0.11 | 0.55% | 20.0375 | 20.0375 | 20.0375 | 0 |
| May 13 2024 | 19.928 | 0.05 | 0.25% | 19.928 | 19.928 | 19.928 | 0 |
| May 10 2024 | 19.878 | 0.09 | 0.48% | 19.82 | 19.878 | 19.791 | 4,392 |
| May 09 2024 | 19.784 | 0.12 | 0.63% | 19.668 | 19.813 | 19.649 | 516 |
| May 08 2024 | 19.661 | -0.18 | -0.90% | 19.661 | 19.661 | 19.661 | 0 |
| May 07 2024 | 19.84 | 0.39 | 2.03% | 19.782 | 19.84 | 19.695 | 3,727 |
| May 03 2024 | 19.446 | 0.27 | 1.39% | 19.332 | 19.648 | 19.296 | 355 |
| May 02 2024 | 19.179 | 0.19 | 1.01% | 19.179 | 19.179 | 19.179 | 0 |
| May 01 2024 | 18.988 | -0.18 | -0.96% | 18.988 | 18.988 | 18.988 | 0 |
| Apr 30 2024 | 19.172 | -0.20 | -1.03% | 19.172 | 19.172 | 19.172 | 0 |
| Apr 29 2024 | 19.371 | 0.18 | 0.92% | 19.371 | 19.371 | 19.371 | 0 |
| Apr 26 2024 | 19.195 | 0.21 | 1.10% | 19.134 | 19.268 | 19.085 | 3,421 |
| Apr 25 2024 | 18.987 | -0.18 | -0.93% | 18.987 | 18.987 | 18.987 | 0 |
| Apr 24 2024 | 19.165 | -0.10 | -0.53% | 19.306 | 19.306 | 19.156 | 4,791 |
| Apr 23 2024 | 19.267 | 0.37 | 1.94% | 19.267 | 19.267 | 19.267 | 0 |
| Apr 22 2024 | 18.901 | 0.04 | 0.20% | 18.901 | 18.901 | 18.901 | 0 |
| Apr 19 2024 | 18.864 | -0.10 | -0.55% | 18.864 | 18.864 | 18.864 | 0 |
| Apr 18 2024 | 18.968 | 0.10 | 0.52% | 18.968 | 18.968 | 18.968 | 0 |
| Apr 17 2024 | 18.87 | -0.07 | -0.36% | 18.87 | 18.87 | 18.87 | 0 |
| Apr 16 2024 | 18.938 | -0.27 | -1.43% | 18.878 | 18.938 | 18.854 | 10 |
| Apr 15 2024 | 19.212 | -0.18 | -0.92% | 19.39 | 19.443 | 19.196 | 3,386 |
| Apr 12 2024 | 19.39 | -0.09 | -0.44% | 19.39 | 19.39 | 19.39 | 0 |
| Apr 11 2024 | 19.476 | -0.15 | -0.74% | 19.476 | 19.476 | 19.476 | 0 |
| Apr 10 2024 | 19.621 | -0.31 | -1.57% | 19.621 | 19.621 | 19.621 | 0 |
| Apr 09 2024 | 19.933 | -0.02 | -0.09% | 20.01 | 20.05 | 19.876 | 745 |
| Apr 08 2024 | 19.951 | 0.16 | 0.82% | 20.015 | 20.015 | 19.875 | 4,491 |
| Apr 05 2024 | 19.788 | -0.25 | -1.26% | 19.708 | 19.792 | 19.694 | 11,481 |
| Apr 04 2024 | 20.04 | 0.15 | 0.73% | 20.04 | 20.04 | 20.04 | 0 |
| Apr 03 2024 | 19.895 | 0.13 | 0.66% | 19.774 | 19.90 | 19.69 | 1,252 |
| Apr 02 2024 | 19.765 | -0.49 | -2.42% | 19.978 | 19.9985 | 19.743 | 1,553 |
| Mar 28 2024 | 20.255 | 0.23 | 1.14% | 20.245 | 20.26 | 20.21 | 1,350 |
| Mar 27 2024 | 20.0275 | 0.15 | 0.75% | 19.894 | 20.035 | 19.894 | 365 |
| Mar 26 2024 | 19.879 | 0.03 | 0.14% | 19.902 | 19.914 | 19.841 | 13,250 |
| Mar 25 2024 | 19.851 | 0.02 | 0.09% | 19.898 | 19.898 | 19.842 | 152 |
| Mar 22 2024 | 19.833 | -0.15 | -0.76% | 19.833 | 19.833 | 19.833 | 0 |
| Mar 21 2024 | 19.984 | 0.40 | 2.06% | 19.94 | 20.0275 | 19.89 | 300 |
| Mar 20 2024 | 19.58 | 0.03 | 0.13% | 19.58 | 19.58 | 19.58 | 0 |
| Mar 19 2024 | 19.554 | 0.04 | 0.20% | 19.38 | 19.555 | 19.35 | 1,931 |
| Mar 18 2024 | 19.514 | 0.05 | 0.24% | 19.514 | 19.514 | 19.514 | 0 |
| Mar 15 2024 | 19.467 | -0.01 | -0.03% | 19.467 | 19.467 | 19.467 | 0 |
| Mar 14 2024 | 19.473 | -0.24 | -1.20% | 19.473 | 19.473 | 19.473 | 0 |
| Mar 13 2024 | 19.709 | 0.10 | 0.49% | 19.709 | 19.709 | 19.709 | 0 |
| Mar 12 2024 | 19.613 | -0.01 | -0.04% | 19.613 | 19.613 | 19.613 | 0 |
| Mar 11 2024 | 19.62 | -0.22 | -1.09% | 19.62 | 19.62 | 19.62 | 0 |
| Mar 08 2024 | 19.836 | 0.09 | 0.46% | 19.744 | 19.95 | 19.698 | 1,028 |
| Mar 07 2024 | 19.745 | 0.13 | 0.65% | 19.745 | 19.745 | 19.745 | 0 |
| Mar 06 2024 | 19.618 | 0.14 | 0.74% | 19.618 | 19.618 | 19.618 | 0 |
| Mar 05 2024 | 19.474 | -0.06 | -0.30% | 19.474 | 19.474 | 19.474 | 0 |
| Mar 04 2024 | 19.533 | 0.04 | 0.22% | 19.533 | 19.533 | 19.533 | 0 |
| Mar 01 2024 | 19.491 | 0.14 | 0.71% | 19.491 | 19.491 | 19.491 | 0 |
| Feb 29 2024 | 19.354 | 0.05 | 0.24% | 19.354 | 19.354 | 19.354 | 0 |
| Feb 28 2024 | 19.307 | -0.05 | -0.26% | 19.307 | 19.307 | 19.307 | 0 |
| Feb 27 2024 | 19.358 | 0.12 | 0.61% | 19.358 | 19.358 | 19.358 | 0 |
| Feb 26 2024 | 19.24 | 0.03 | 0.15% | 19.24 | 19.24 | 19.24 | 0 |
| Feb 23 2024 | 19.212 | 0.04 | 0.22% | 19.212 | 19.212 | 19.212 | 0 |
| Feb 22 2024 | 19.17 | 0.15 | 0.76% | 19.20 | 19.233 | 19.098 | 1,140 |
| Feb 21 2024 | 19.025 | -0.09 | -0.48% | 19.025 | 19.025 | 19.025 | 0 |
| Feb 20 2024 | 19.117 | -0.05 | -0.28% | 19.117 | 19.117 | 19.117 | 0 |
| Feb 19 2024 | 19.17 | -0.14 | -0.71% | 19.17 | 19.17 | 19.17 | 0 |
