|
|
Closing price on 10/23/2026
|
|
| Open |
10.35 |
| High |
10.40 |
| Low |
10.15 |
| Volume |
274,600 |
| Split-adjusted Price |
10.20 |
There is no data on 10/24/2026. Display data on 10/23/2026 instead.
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.15
|
10.20
|
10.24
|
10.20
|
274,600
|
|
|
10/22/2026
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.24
|
10.30
|
448,900
|
|
|
10/21/2026
|
+0.41 / +4.10%
|
10.00
|
10.45
|
10.00
|
10.40
|
10.29
|
10.40
|
550,300
|
|
|
10/20/2026
|
+0.09 / +0.91%
|
9.99
|
10.25
|
9.80
|
9.99
|
9.96
|
9.99
|
395,300
|
|
|
10/19/2026
|
+0.39 / +4.10%
|
9.63
|
10.15
|
9.63
|
9.90
|
9.92
|
9.90
|
594,100
|
|
|
10/16/2026
|
+0.62 / +6.97%
|
8.89
|
9.51
|
8.89
|
9.51
|
9.32
|
9.51
|
675,800
|
|
|
10/15/2026
|
-0.20 / -2.20%
|
9.09
|
9.25
|
8.85
|
8.89
|
8.97
|
8.89
|
386,900
|
|
|
10/14/2026
|
-0.14 / -1.52%
|
9.33
|
9.33
|
9.03
|
9.09
|
9.12
|
9.09
|
305,200
|
|
|
10/13/2026
|
+0.01 / +0.11%
|
9.27
|
9.48
|
9.10
|
9.23
|
9.34
|
9.23
|
616,200
|
|
|
10/12/2026
|
+0.41 / +4.65%
|
8.81
|
9.35
|
8.81
|
9.22
|
9.17
|
9.22
|
515,400
|
|
|
10/9/2026
|
0.00 / 0.00%
|
8.77
|
8.84
|
8.56
|
8.81
|
8.70
|
8.81
|
396,500
|
|
|
10/8/2026
|
-0.20 / -2.22%
|
9.00
|
9.04
|
8.80
|
8.81
|
8.88
|
8.81
|
490,400
|
|
|
10/7/2026
|
+0.32 / +3.68%
|
8.52
|
9.07
|
8.52
|
9.01
|
8.84
|
9.01
|
860,900
|
|
|
10/6/2026
|
-0.09 / -1.03%
|
8.78
|
8.99
|
8.46
|
8.69
|
8.66
|
8.69
|
423,900
|
|
|
10/5/2026
|
-0.07 / -0.79%
|
8.80
|
9.05
|
8.65
|
8.78
|
8.79
|
8.78
|
844,500
|
|
|
10/2/2026
|
-0.66 / -6.94%
|
9.54
|
9.64
|
8.85
|
8.85
|
9.04
|
8.85
|
854,600
|
|
|
10/1/2026
|
+0.06 / +0.63%
|
9.46
|
9.67
|
9.31
|
9.51
|
9.45
|
9.51
|
396,600
|
|
|
9/30/2026
|
-0.36 / -3.67%
|
9.85
|
9.90
|
9.22
|
9.45
|
9.62
|
9.45
|
599,400
|
|
|
9/29/2026
|
-0.01 / -0.10%
|
9.60
|
9.82
|
9.45
|
9.81
|
9.61
|
9.81
|
703,300
|
|
|
9/28/2026
|
-0.73 / -6.92%
|
10.45
|
10.45
|
9.82
|
9.82
|
9.99
|
9.82
|
900,100
|
|
|
9/25/2026
|
-0.10 / -0.94%
|
10.60
|
10.75
|
10.40
|
10.55
|
10.53
|
10.55
|
702,200
|
|
|
9/24/2026
|
-0.40 / -3.62%
|
11.05
|
11.05
|
10.55
|
10.65
|
10.66
|
10.65
|
933,000
|
|
|
9/23/2026
|
-0.15 / -1.34%
|
11.15
|
11.45
|
11.00
|
11.05
|
11.19
|
11.05
|
528,600
|
|
|
9/22/2026
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.10
|
11.20
|
11.45
|
11.20
|
1,096,900
|
|
|
9/21/2026
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.04
|
11.30
|
525,200
|
|
|
9/18/2026
|
+0.30 / +2.91%
|
10.45
|
10.75
|
10.45
|
10.60
|
10.58
|
10.60
|
576,900
|
|
|
9/17/2026
|
-0.55 / -5.07%
|
10.80
|
10.85
|
10.25
|
10.30
|
10.53
|
10.30
|
1,044,500
|
|
|
9/16/2026
|
-0.10 / -0.91%
|
10.85
|
11.25
|
10.75
|
10.85
|
10.92
|
10.85
|
691,900
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
10.95
|
11.04
|
10.95
|
808,900
|
|
|
9/14/2026
|
+0.65 / +6.31%
|
10.25
|
11.00
|
10.15
|
10.95
|
10.89
|
10.95
|
1,558,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|