|
Closing price on 1/17/2023
|
|
| Open |
4.09 |
| High |
4.14 |
| Low |
4.05 |
| Volume |
44,300 |
| Split-adjusted Price |
3.65 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+0.09 / +2.24%
|
4.09
|
4.14
|
4.05
|
4.11
|
4.08
|
3.65
|
44,300
|
|
|
1/16/2023
|
-0.07 / -1.71%
|
4.10
|
4.12
|
4.00
|
4.02
|
4.06
|
3.57
|
99,900
|
|
|
1/13/2023
|
+0.01 / +0.25%
|
4.08
|
4.14
|
4.07
|
4.09
|
4.09
|
3.63
|
23,300
|
|
|
1/12/2023
|
-0.02 / -0.49%
|
4.11
|
4.15
|
4.05
|
4.08
|
4.09
|
3.62
|
24,500
|
|
|
1/11/2023
|
+0.01 / +0.24%
|
4.10
|
4.17
|
4.10
|
4.10
|
4.13
|
3.64
|
44,000
|
|
|
1/10/2023
|
+0.02 / +0.49%
|
4.09
|
4.09
|
4.02
|
4.09
|
4.08
|
3.63
|
36,500
|
|
|
1/9/2023
|
+0.02 / +0.49%
|
4.06
|
4.20
|
4.06
|
4.07
|
4.07
|
3.61
|
53,700
|
|
|
1/6/2023
|
-0.09 / -2.17%
|
4.26
|
4.26
|
4.05
|
4.05
|
4.11
|
3.60
|
80,600
|
|
|
1/5/2023
|
-0.05 / -1.19%
|
4.13
|
4.21
|
4.12
|
4.14
|
4.16
|
3.68
|
32,200
|
|
|
1/4/2023
|
-0.03 / -0.71%
|
4.24
|
4.30
|
4.15
|
4.19
|
4.21
|
3.72
|
93,100
|
|
|
1/3/2023
|
+0.09 / +2.18%
|
4.13
|
4.24
|
4.13
|
4.22
|
4.21
|
3.75
|
57,200
|
|
|
12/30/2022
|
+0.05 / +1.23%
|
4.15
|
4.16
|
4.09
|
4.13
|
4.14
|
3.67
|
21,100
|
|
|
12/29/2022
|
+0.08 / +2.00%
|
4.00
|
4.14
|
4.00
|
4.08
|
4.06
|
3.62
|
187,400
|
|
|
12/28/2022
|
-0.06 / -1.48%
|
4.02
|
4.12
|
4.00
|
4.00
|
4.07
|
3.55
|
103,300
|
|
|
12/27/2022
|
0.00 / 0.00%
|
4.06
|
4.13
|
4.05
|
4.06
|
4.09
|
3.61
|
107,100
|
|
|
12/26/2022
|
-0.30 / -6.88%
|
4.47
|
4.47
|
4.06
|
4.06
|
4.13
|
3.61
|
119,100
|
|
|
12/23/2022
|
-0.08 / -1.80%
|
4.40
|
4.44
|
4.24
|
4.36
|
4.31
|
3.87
|
23,500
|
|
|
12/22/2022
|
-0.01 / -0.22%
|
4.45
|
4.50
|
4.30
|
4.44
|
4.38
|
3.94
|
18,800
|
|
|
12/21/2022
|
-0.03 / -0.67%
|
4.49
|
4.50
|
4.23
|
4.45
|
4.44
|
3.95
|
113,700
|
|
|
12/20/2022
|
-0.13 / -2.82%
|
4.68
|
4.68
|
4.30
|
4.48
|
4.45
|
3.98
|
126,200
|
|
|
12/19/2022
|
+0.03 / +0.66%
|
4.62
|
4.66
|
4.58
|
4.61
|
4.59
|
4.09
|
146,400
|
|
|
12/16/2022
|
-0.12 / -2.55%
|
4.66
|
4.73
|
4.58
|
4.58
|
4.66
|
4.07
|
89,400
|
|
|
12/15/2022
|
+0.10 / +2.17%
|
4.64
|
4.73
|
4.60
|
4.70
|
4.66
|
4.17
|
137,200
|
|
|
12/14/2022
|
+0.05 / +1.10%
|
4.59
|
4.64
|
4.55
|
4.60
|
4.59
|
4.09
|
142,700
|
|
|
12/13/2022
|
+0.04 / +0.89%
|
4.61
|
4.61
|
4.50
|
4.55
|
4.53
|
4.04
|
76,900
|
|
|
12/12/2022
|
-0.12 / -2.59%
|
4.63
|
4.78
|
4.51
|
4.51
|
4.63
|
4.01
|
154,700
|
|
|
12/9/2022
|
+0.03 / +0.65%
|
4.70
|
4.70
|
4.54
|
4.63
|
4.61
|
4.11
|
108,900
|
|
|
12/8/2022
|
+0.08 / +1.77%
|
4.70
|
4.79
|
4.58
|
4.60
|
4.70
|
4.09
|
163,800
|
|
|
12/7/2022
|
-0.18 / -3.83%
|
4.70
|
4.80
|
4.52
|
4.52
|
4.62
|
4.01
|
242,800
|
|
|
12/6/2022
|
-0.23 / -4.67%
|
4.94
|
4.94
|
4.70
|
4.70
|
4.84
|
4.17
|
290,200
|
|
|