|
Closing price on 5/28/2024
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
5,800 |
| Split-adjusted Price |
14.57 |
|
|
HWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.20
|
16.30
|
15.90
|
14.57
|
5,800
|
|
|
5/27/2024
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.48
|
3,000
|
|
|
5/24/2024
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.30
|
14.39
|
3,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.48
|
200
|
|
|
5/22/2024
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
14.48
|
2,100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.10
|
14.48
|
2,900
|
|
|
5/20/2024
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
14.48
|
9,700
|
|
|
5/17/2024
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
14.57
|
26,400
|
|
|
5/16/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.00
|
14.39
|
68,000
|
|
|
5/15/2024
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.39
|
100
|
|
|
5/14/2024
|
+0.20 / +1.26%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.90
|
14.39
|
1,700
|
|
|
5/13/2024
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.60
|
16.10
|
15.90
|
14.39
|
2,600
|
|
|
5/10/2024
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.21
|
100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
15.70
|
16.50
|
14.50
|
16.00
|
15.80
|
14.30
|
10,800
|
|
|
5/8/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
14.30
|
30,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.00
|
14.39
|
13,000
|
|
|
5/6/2024
|
-0.70 / -4.22%
|
15.90
|
16.20
|
15.80
|
15.90
|
16.10
|
14.21
|
23,400
|
|
|
5/3/2024
|
+0.10 / +0.63%
|
17.60
|
17.60
|
15.90
|
15.90
|
16.60
|
14.21
|
500
|
|
|
5/2/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
14.12
|
10,200
|
|
|
4/26/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
14.12
|
3,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.21
|
1,800
|
|
|
4/24/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.21
|
11,100
|
|
|
4/23/2024
|
+0.10 / +0.64%
|
17.90
|
17.90
|
15.40
|
15.80
|
15.90
|
14.12
|
4,500
|
|
|
4/22/2024
|
+0.50 / +3.27%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.70
|
14.12
|
600
|
|
|
4/19/2024
|
-0.80 / -4.97%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
13.68
|
2,300
|
|
|
4/17/2024
|
+0.50 / +3.25%
|
16.80
|
16.80
|
15.50
|
15.90
|
16.10
|
14.21
|
4,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.40
|
14.03
|
10,800
|
|
|
4/15/2024
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.70
|
14.03
|
23,000
|
|
|
4/12/2024
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
13.94
|
10,400
|
|
|
4/11/2024
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.85
|
300
|
|
|