|
Closing price on 3/28/2025
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
600 |
| Split-adjusted Price |
16.33 |
|
|
HWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
16.33
|
600
|
|
|
3/27/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
16.33
|
452,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
16.43
|
1,800
|
|
|
3/25/2025
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
16.43
|
5,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.62
|
700
|
|
|
3/21/2025
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.60
|
16.52
|
3,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.30
|
16.33
|
6,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
16.33
|
8,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.30
|
16.62
|
5,600
|
|
|
3/17/2025
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.60
|
16.71
|
1,400
|
|
|
3/14/2025
|
+0.10 / +0.57%
|
17.50
|
18.40
|
17.40
|
17.50
|
17.60
|
16.52
|
2,900
|
|
|
3/13/2025
|
-0.60 / -3.37%
|
19.00
|
19.00
|
17.10
|
17.20
|
17.40
|
16.24
|
48,700
|
|
|
3/12/2025
|
-1.60 / -8.38%
|
20.00
|
20.00
|
17.50
|
17.50
|
17.80
|
16.52
|
105,500
|
|
|
3/11/2025
|
+0.50 / +2.69%
|
19.20
|
19.20
|
18.50
|
19.10
|
19.10
|
18.03
|
13,300
|
|
|
3/10/2025
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.60
|
17.94
|
462,200
|
|
|
3/7/2025
|
+0.20 / +1.08%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.60
|
17.65
|
1,500
|
|
|
3/6/2025
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.00
|
18.60
|
18.50
|
17.56
|
1,700
|
|
|
3/5/2025
|
+0.30 / +1.63%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.40
|
17.65
|
9,600
|
|
|
3/4/2025
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.40
|
17.37
|
32,400
|
|
|
3/3/2025
|
-0.40 / -2.14%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.40
|
17.28
|
419,300
|
|
|
2/28/2025
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.70
|
17.94
|
6,500
|
|
|
2/27/2025
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.60
|
17.37
|
28,900
|
|
|
2/26/2025
|
+0.50 / +2.69%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.00
|
18.03
|
202,500
|
|
|
2/25/2025
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.60
|
17.65
|
500
|
|
|
2/24/2025
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.56
|
200
|
|
|
2/21/2025
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.50
|
17.56
|
1,000
|
|
|
2/20/2025
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.47
|
100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
17.18
|
400,500
|
|
|
2/18/2025
|
+0.50 / +2.78%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.20
|
17.47
|
500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
16.99
|
9,800
|
|
|