|
Closing price on 6/6/2025
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
17,700 |
| Split-adjusted Price |
15.39 |
|
|
HWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
15.39
|
17,700
|
|
|
6/5/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
15.48
|
2,700
|
|
|
6/4/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.50
|
15.48
|
2,800
|
|
|
6/3/2025
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.58
|
1,700
|
|
|
6/2/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.30
|
16.30
|
16.00
|
15.39
|
6,700
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
15.48
|
7,200
|
|
|
5/29/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.48
|
1,300
|
|
|
5/28/2025
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
15.58
|
7,000
|
|
|
5/27/2025
|
+0.20 / +1.23%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.40
|
15.58
|
4,300
|
|
|
5/26/2025
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.30
|
15.48
|
20,700
|
|
|
5/23/2025
|
-0.10 / -0.60%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.30
|
15.67
|
9,600
|
|
|
5/22/2025
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.30
|
16.90
|
16.30
|
15.96
|
3,000
|
|
|
5/21/2025
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.40
|
16.70
|
16.30
|
15.77
|
13,000
|
|
|
5/20/2025
|
+0.20 / +1.19%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.30
|
16.05
|
209,500
|
|
|
5/19/2025
|
-0.10 / -0.60%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.30
|
15.77
|
7,200
|
|
|
5/16/2025
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.30
|
16.14
|
1,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.00
|
16.30
|
16.05
|
2,200
|
|
|
5/14/2025
|
-1.40 / -7.57%
|
16.70
|
17.20
|
16.70
|
17.10
|
16.30
|
16.14
|
12,800
|
|
|
5/13/2025
|
+1.50 / +8.82%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.47
|
100
|
|
|
5/12/2025
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.00
|
16.30
|
16.05
|
7,700
|
|
|
5/9/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
16.30
|
16.14
|
2,500
|
|
|
5/8/2025
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
16.30
|
16.14
|
800
|
|
|
5/7/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
17.30
|
16.30
|
16.33
|
2,600
|
|
|
5/6/2025
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.20
|
17.30
|
16.30
|
16.33
|
7,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
18.00
|
18.90
|
16.50
|
17.00
|
16.30
|
16.05
|
6,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
16.05
|
5,800
|
|
|
4/28/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.05
|
0
|
|
|
4/25/2025
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
16.05
|
3,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.24
|
100
|
|
|
4/23/2025
|
+0.70 / +4.24%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
16.24
|
5,400
|
|
|