Closing price on 4/24/2024
|
|
Open |
15.90 |
High |
15.90 |
Low |
15.90 |
Volume |
11,100 |
Split-adjusted Price |
15.90 |
|
|
HWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11,100
|
|
4/23/2024
|
+0.10 / +0.64%
|
17.90
|
17.90
|
15.40
|
15.80
|
15.90
|
15.80
|
4,500
|
|
4/22/2024
|
+0.50 / +3.27%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.70
|
15.80
|
600
|
|
4/19/2024
|
-0.80 / -4.97%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
15.30
|
2,300
|
|
4/17/2024
|
+0.50 / +3.25%
|
16.80
|
16.80
|
15.50
|
15.90
|
16.10
|
15.90
|
4,000
|
|
4/16/2024
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.40
|
15.70
|
10,800
|
|
4/15/2024
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.70
|
15.70
|
23,000
|
|
4/12/2024
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
10,400
|
|
4/11/2024
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
300
|
|
4/10/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.70
|
15.60
|
15.70
|
400
|
|
4/9/2024
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
4/8/2024
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.10
|
15.10
|
15.10
|
900
|
|
4/5/2024
|
+0.30 / +2.04%
|
16.40
|
16.40
|
14.80
|
15.00
|
15.10
|
15.00
|
2,100
|
|
4/4/2024
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
14.60
|
9,600
|
|
4/3/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
600
|
|
4/2/2024
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
6,800
|
|
4/1/2024
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
900
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
3/28/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
41,200
|
|
3/27/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
27,200
|
|
3/26/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
20,000
|
|
3/25/2024
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
3/22/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
14.80
|
1,600
|
|
3/21/2024
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
18,100
|
|
3/20/2024
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
5,800
|
|
3/19/2024
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.50
|
14.40
|
10,300
|
|
3/18/2024
|
-0.20 / -1.34%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.60
|
14.70
|
3,400
|
|
3/15/2024
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
7,100
|
|
3/14/2024
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
8,400
|
|
3/13/2024
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.70
|
14.90
|
18,800
|
|
|