RE: now it"s 4 % up today and....There needs to be a consolidation at some point
Most recent close prices for C - HZD (adjusted for stock restructures)
Date | Ex:Sym | Open | Hi | Lo | Close | Chg | Vol | #Tr | Bid | Ask |
2011-04-20 | T : HZD | 4.82 | 4.92 | 4.67 | 4.71 | -0.23 | 403,175 | 353 | 4.69 | 4.72 |
2011-04-19 | T : HZD | 5.15 | 5.22 | 4.94 | 4.94 | -0.16 | 338,268 | 315 | 4.95 | 5.03 |
2011-04-18 | T : HZD | 5.17 | 5.41 | 5.08 | 5.10 | -0.16 | 762,972 | 466 | 5.10 | 5.12 |
2011-04-15 | T : HZD | 5.36 | 5.42 | 5.25 | 5.26 | -0.19 | 545,113 | 408 | 5.24 | 5.26 |
2011-04-14 | T : HZD | 5.77 | 5.79 | 5.45 | 5.45 | -0.44 | 539,435 | 423 | 5.43 | 5.46 |
2011-04-13 | T : HZD | 5.90 | 6.02 | 5.83 | 5.89 | -0.14 | 466,628 | 438 | 5.85 | 5.91 |
2011-04-12 | T : HZD | 5.88 | 6.13 | 5.87 | 6.03 | +0.03 | 823,765 | 529 | 6.03 | 6.10 |
2011-04-11 | T : HZD | 5.71 | 6.12 | 5.67 | 6.00 | +0.19 | 603,284 | 554 | 5.99 | 6.00 |
2011-04-08 | T : HZD | 5.99 | 6.04 | 5.81 | 5.81 | -0.37 | 563,716 | 380 | 5.79 | 5.84 |
2011-04-07 | T : HZD | 6.23 | 6.28 | 6.17 | 6.18 | -0.02 | 143,848 | 191 | 6.16 | 6.22 |
2011-04-06 | T : HZD | 6.20 | 6.32 | 6.15 | 6.20 | -0.11 | 404,485 | 407 | 6.20 | 6.22 |
2011-04-05 | T : HZD | 6.59 | 6.59 | 6.31 | 6.31 | -0.24 | 463,522 | 361 | 6.30 | 6.31 |
2011-04-04 | T : HZD | 6.58 | 6.64 | 6.53 | 6.55 | -0.29 | 391,735 | 219 | 6.55 | 6.59 |
2011-04-01 | T : HZD | 7.01 | 7.07 | 6.81 | 6.84 | -0.02 | 258,065 | 219 | 6.78 | 6.85 |
2011-03-31 | T : HZD | 6.82 | 6.94 | 6.76 | 6.86 | -0.11 | 197,459 | 266 | 6.81 | 6.87 |
2011-03-30 | T : HZD | 6.90 | 7.13 | 6.88 | 6.97 | -0.12 | 469,888 | 313 | 6.94 | 6.99 |
2011-03-29 | T : HZD | 7.18 | 7.22 | 7.05 | 7.09 | -0.01 | 158,572 | 156 | 7.06 | 7.11 |
2011-03-28 | T : HZD | 7.26 | 7.26 | 7.05 | 7.10 | +0.07 | 326,074 | 282 | 7.09 | 7.12 |
2011-03-25 | T : HZD | 6.94 | 7.17 | 6.86 | 7.03 | -0.07 | 723,887 | 531 | 7.01 | 7.11 |
2011-03-24 | T : HZD | 6.86 | 7.18 | 6.69 | 7.10 | +0.10 | 509,386 | 700 | 7.07 | 7.13 |
2011-03-23 | T : HZD | 7.35 | 7.37 | 6.98 | 7.00 | -0.39 | 360,550 | 443 | 6.99 | 7.00 |
2011-03-22 | T : HZD | 7.56 | 7.56 | 7.36 | 7.39 | -0.10 | 355,668 | 341 | 7.39 | 7.40 |
2011-03-21 | T : HZD | 7.63 | 7.66 | 7.47 | 7.49 | -0.46 | 601,803 | 673 | 7.46 | 7.50 |
2011-03-18 | T : HZD | 8.03 | 8.06 | 7.88 | 7.95 | -0.41 | 351,253 | 488 | 7.92 | 7.97 |
2011-03-17 | T : HZD | 8.33 | 8.46 | 8.18 | 8.36 | -0.07 | 644 |