|
|
Closing price on 1/26/2026
|
|
| Open |
6.04 |
| High |
6.05 |
| Low |
5.80 |
| Volume |
111,500 |
| Split-adjusted Price |
5.89 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.15 / -2.48%
|
6.04
|
6.05
|
5.80
|
5.89
|
5.93
|
5.89
|
111,500
|
|
|
1/23/2026
|
-0.11 / -1.79%
|
6.05
|
6.10
|
5.95
|
6.04
|
6.02
|
6.04
|
175,000
|
|
|
1/22/2026
|
+0.21 / +3.54%
|
6.04
|
6.32
|
5.96
|
6.15
|
6.10
|
6.15
|
269,600
|
|
|
1/21/2026
|
+0.01 / +0.17%
|
5.95
|
6.08
|
5.88
|
5.94
|
5.94
|
5.94
|
259,000
|
|
|
1/20/2026
|
+0.03 / +0.51%
|
5.90
|
6.09
|
5.90
|
5.93
|
5.93
|
5.93
|
242,100
|
|
|
1/19/2026
|
-0.07 / -1.17%
|
5.99
|
5.99
|
5.81
|
5.90
|
5.89
|
5.90
|
242,300
|
|
|
1/16/2026
|
-0.02 / -0.33%
|
6.11
|
6.13
|
5.94
|
5.97
|
6.00
|
5.97
|
200,100
|
|
|
1/15/2026
|
-0.01 / -0.17%
|
6.10
|
6.10
|
5.92
|
5.99
|
5.97
|
5.99
|
279,100
|
|
|
1/14/2026
|
-0.09 / -1.48%
|
6.30
|
6.30
|
5.95
|
6.00
|
6.07
|
6.00
|
430,800
|
|
|
1/13/2026
|
+0.39 / +6.84%
|
5.72
|
6.09
|
5.72
|
6.09
|
6.04
|
6.09
|
335,600
|
|
|
1/12/2026
|
-0.02 / -0.35%
|
5.72
|
5.77
|
5.60
|
5.70
|
5.70
|
5.70
|
330,100
|
|
|
1/9/2026
|
-0.27 / -4.51%
|
6.05
|
6.05
|
5.69
|
5.72
|
5.84
|
5.72
|
433,500
|
|
|
1/8/2026
|
+0.08 / +1.35%
|
5.99
|
6.05
|
5.94
|
5.99
|
5.98
|
5.99
|
349,500
|
|
|
1/7/2026
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.89
|
5.91
|
5.94
|
5.91
|
283,000
|
|
|
1/6/2026
|
+0.08 / +1.37%
|
5.83
|
6.01
|
5.82
|
5.91
|
5.89
|
5.91
|
264,000
|
|
|
1/5/2026
|
-0.32 / -5.20%
|
6.15
|
6.18
|
5.82
|
5.83
|
5.98
|
5.83
|
323,600
|
|
|
12/31/2025
|
-0.18 / -2.84%
|
6.33
|
6.36
|
6.10
|
6.15
|
6.16
|
6.15
|
179,900
|
|
|
12/30/2025
|
-0.07 / -1.09%
|
6.40
|
6.60
|
6.30
|
6.33
|
6.44
|
6.33
|
193,000
|
|
|
12/29/2025
|
+0.39 / +6.49%
|
6.01
|
6.40
|
5.92
|
6.40
|
6.11
|
6.40
|
271,600
|
|
|
12/26/2025
|
-0.28 / -4.45%
|
6.23
|
6.23
|
5.85
|
6.01
|
5.97
|
6.01
|
643,100
|
|
|
12/25/2025
|
-0.01 / -0.16%
|
6.36
|
6.60
|
6.25
|
6.29
|
6.38
|
6.29
|
240,600
|
|
|
12/24/2025
|
+0.05 / +0.80%
|
6.20
|
6.30
|
6.17
|
6.30
|
6.23
|
6.30
|
221,800
|
|
|
12/23/2025
|
-0.06 / -0.95%
|
6.31
|
6.59
|
6.17
|
6.25
|
6.30
|
6.25
|
523,300
|
|
|
12/22/2025
|
-0.19 / -2.92%
|
6.50
|
6.70
|
6.13
|
6.31
|
6.37
|
6.31
|
537,200
|
|
|
12/19/2025
|
-0.47 / -6.74%
|
7.18
|
7.18
|
6.49
|
6.50
|
6.71
|
6.50
|
571,700
|
|
|
12/18/2025
|
+0.45 / +6.90%
|
6.80
|
6.97
|
6.60
|
6.97
|
6.91
|
6.97
|
1,130,200
|
|
|
12/17/2025
|
+0.42 / +6.89%
|
6.29
|
6.52
|
6.12
|
6.52
|
6.47
|
6.52
|
317,600
|
|
|
12/16/2025
|
-0.34 / -5.28%
|
6.27
|
6.43
|
6.00
|
6.10
|
6.14
|
6.10
|
943,600
|
|
|
12/15/2025
|
-0.48 / -6.94%
|
7.00
|
7.10
|
6.44
|
6.44
|
6.55
|
6.44
|
975,400
|
|
|
12/12/2025
|
-0.52 / -6.99%
|
7.15
|
7.44
|
6.92
|
6.92
|
7.03
|
6.92
|
1,161,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|