|
Closing price on 8/19/2024
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
3,300 |
| Split-adjusted Price |
15.39 |
|
|
HWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.40
|
15.39
|
3,300
|
|
|
8/16/2024
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
15.58
|
4,400
|
|
|
8/15/2024
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.39
|
1,000
|
|
|
8/14/2024
|
-0.70 / -4.19%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
15.11
|
5,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
15.77
|
2,300
|
|
|
8/12/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
15.77
|
10,500
|
|
|
8/9/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
15.86
|
700
|
|
|
8/8/2024
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.80
|
15.77
|
3,200
|
|
|
8/7/2024
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.77
|
300
|
|
|
8/6/2024
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
15.67
|
2,900
|
|
|
8/5/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.58
|
13,000
|
|
|
8/2/2024
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.50
|
15.67
|
9,800
|
|
|
8/1/2024
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.90
|
14.84
|
24,000
|
|
|
7/31/2024
|
-0.60 / -3.45%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.80
|
15.02
|
1,400
|
|
|
7/30/2024
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.55
|
250,100
|
|
|
7/29/2024
|
+0.20 / +1.19%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.10
|
15.19
|
1,700
|
|
|
7/26/2024
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
15.19
|
8,800
|
|
|
7/25/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
14.93
|
258,900
|
|
|
7/24/2024
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.70
|
15.11
|
4,200
|
|
|
7/23/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
14.93
|
10,700
|
|
|
7/22/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.02
|
14,300
|
|
|
7/19/2024
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
15.02
|
3,200
|
|
|
7/18/2024
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.10
|
17.00
|
16.70
|
15.19
|
13,400
|
|
|
7/17/2024
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
14.84
|
2,400
|
|
|
7/16/2024
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
14.57
|
2,400
|
|
|
7/15/2024
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.00
|
14.39
|
283,100
|
|
|
7/12/2024
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.30
|
14.48
|
1,200
|
|
|
7/11/2024
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
14.84
|
5,700
|
|
|
7/10/2024
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.50
|
14.84
|
5,200
|
|
|
7/9/2024
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
14.66
|
11,900
|
|
|