|
Closing price on 6/23/2026
|
|
| Open |
5.62 |
| High |
5.78 |
| Low |
5.62 |
| Volume |
81,800 |
| Split-adjusted Price |
5.76 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
0.00 / 0.00%
|
5.62
|
5.78
|
5.62
|
5.76
|
5.75
|
5.76
|
81,800
|
|
|
6/22/2026
|
-0.04 / -0.69%
|
5.85
|
5.87
|
5.73
|
5.76
|
5.79
|
5.76
|
88,700
|
|
|
6/19/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.77
|
5.80
|
5.84
|
5.80
|
292,100
|
|
|
6/18/2026
|
-0.07 / -1.17%
|
5.91
|
5.97
|
5.86
|
5.90
|
5.90
|
5.90
|
90,000
|
|
|
6/17/2026
|
+0.04 / +0.67%
|
5.93
|
5.99
|
5.93
|
5.97
|
5.95
|
5.97
|
81,800
|
|
|
6/16/2026
|
-0.03 / -0.50%
|
5.99
|
5.99
|
5.89
|
5.93
|
5.93
|
5.93
|
111,000
|
|
|
6/15/2026
|
-0.04 / -0.67%
|
5.98
|
6.03
|
5.96
|
5.96
|
5.99
|
5.96
|
119,500
|
|
|
6/12/2026
|
+0.10 / +1.69%
|
5.90
|
6.08
|
5.90
|
6.00
|
5.99
|
6.00
|
205,000
|
|
|
6/11/2026
|
-0.06 / -0.96%
|
6.25
|
6.25
|
6.10
|
6.20
|
6.14
|
5.90
|
256,000
|
|
|
6/10/2026
|
+0.04 / +0.64%
|
6.28
|
6.35
|
6.13
|
6.26
|
6.24
|
5.96
|
250,700
|
|
|
6/9/2026
|
+0.04 / +0.65%
|
6.18
|
6.25
|
6.17
|
6.22
|
6.20
|
5.92
|
87,500
|
|
|
6/8/2026
|
+0.18 / +3.00%
|
6.00
|
6.42
|
6.00
|
6.18
|
6.20
|
5.88
|
400,800
|
|
|
6/5/2026
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.95
|
6.00
|
6.00
|
5.71
|
134,100
|
|
|
6/4/2026
|
+0.01 / +0.17%
|
6.00
|
6.04
|
5.93
|
6.00
|
5.99
|
5.71
|
36,100
|
|
|
6/3/2026
|
+0.03 / +0.50%
|
5.96
|
6.03
|
5.93
|
5.99
|
5.98
|
5.70
|
119,000
|
|
|
6/2/2026
|
-0.03 / -0.50%
|
5.93
|
6.05
|
5.91
|
5.96
|
5.95
|
5.67
|
105,100
|
|
|
6/1/2026
|
+0.08 / +1.35%
|
5.91
|
6.04
|
5.91
|
5.99
|
5.98
|
5.70
|
60,800
|
|
|
5/29/2026
|
-0.08 / -1.34%
|
5.98
|
5.99
|
5.90
|
5.91
|
5.92
|
5.62
|
141,300
|
|
|
5/28/2026
|
-0.05 / -0.83%
|
6.04
|
6.09
|
5.89
|
5.99
|
5.94
|
5.70
|
126,600
|
|
|
5/27/2026
|
+0.04 / +0.67%
|
6.01
|
6.17
|
5.99
|
6.04
|
6.03
|
5.75
|
392,300
|
|
|
5/26/2026
|
+0.10 / +1.69%
|
5.95
|
6.02
|
5.90
|
6.00
|
5.97
|
5.71
|
147,100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
5.81
|
6.01
|
5.81
|
5.90
|
5.91
|
5.61
|
149,300
|
|
|
5/22/2026
|
-0.01 / -0.17%
|
5.92
|
6.00
|
5.87
|
5.90
|
5.91
|
5.61
|
86,300
|
|
|
5/21/2026
|
-0.14 / -2.31%
|
5.86
|
6.05
|
5.86
|
5.91
|
5.94
|
5.62
|
207,300
|
|
|
5/20/2026
|
-0.04 / -0.66%
|
6.10
|
6.13
|
5.72
|
6.05
|
6.01
|
5.76
|
214,600
|
|
|
5/19/2026
|
-0.40 / -6.16%
|
6.43
|
6.52
|
6.04
|
6.09
|
6.23
|
5.80
|
596,800
|
|
|
5/18/2026
|
-0.06 / -0.92%
|
6.52
|
6.65
|
6.41
|
6.49
|
6.53
|
6.18
|
241,800
|
|
|
5/15/2026
|
-0.09 / -1.36%
|
6.65
|
6.70
|
6.53
|
6.55
|
6.61
|
6.23
|
155,000
|
|
|
5/14/2026
|
-0.14 / -2.06%
|
7.04
|
7.04
|
6.64
|
6.64
|
6.78
|
6.32
|
217,200
|
|
|
5/13/2026
|
+0.06 / +0.89%
|
6.78
|
6.80
|
6.61
|
6.78
|
6.71
|
6.45
|
272,900
|
|
|