|
|
Closing price on 1/19/2021
|
|
| Open |
20.40 |
| High |
21.10 |
| Low |
19.10 |
| Volume |
696,100 |
| Split-adjusted Price |
14.55 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
+0.60 / +2.93%
|
20.40
|
21.10
|
19.10
|
21.10
|
20.03
|
14.55
|
696,100
|
|
|
1/18/2021
|
+0.20 / +0.99%
|
20.30
|
20.55
|
19.65
|
20.50
|
20.21
|
14.14
|
468,000
|
|
|
1/15/2021
|
-0.50 / -2.40%
|
20.80
|
21.00
|
20.10
|
20.30
|
20.49
|
14.00
|
545,800
|
|
|
1/14/2021
|
-0.20 / -0.95%
|
21.10
|
22.00
|
20.70
|
20.80
|
21.23
|
14.35
|
805,200
|
|
|
1/13/2021
|
+1.05 / +5.26%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.75
|
14.49
|
855,300
|
|
|
1/12/2021
|
+0.75 / +3.91%
|
19.20
|
20.00
|
18.90
|
19.95
|
19.75
|
13.76
|
726,300
|
|
|
1/11/2021
|
-0.40 / -2.04%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.10
|
13.24
|
435,600
|
|
|
1/8/2021
|
-0.20 / -1.01%
|
19.80
|
20.45
|
18.90
|
19.60
|
19.75
|
13.52
|
660,400
|
|
|
1/7/2021
|
+1.10 / +5.88%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.56
|
13.66
|
1,129,400
|
|
|
1/6/2021
|
+0.55 / +3.03%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.50
|
12.90
|
534,500
|
|
|
1/5/2021
|
-0.45 / -2.42%
|
18.60
|
18.90
|
17.70
|
18.15
|
18.20
|
12.52
|
517,900
|
|
|
1/4/2021
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.30
|
18.60
|
18.06
|
12.83
|
880,814
|
|
|
12/31/2020
|
+0.20 / +1.16%
|
17.40
|
18.00
|
17.20
|
17.40
|
17.46
|
12.00
|
568,030
|
|
|
12/30/2020
|
+1.10 / +6.83%
|
16.30
|
17.20
|
16.25
|
17.20
|
16.94
|
11.86
|
952,940
|
|
|
12/29/2020
|
+0.90 / +5.92%
|
15.20
|
16.25
|
15.10
|
16.10
|
15.67
|
11.11
|
663,900
|
|
|
12/28/2020
|
+0.10 / +0.66%
|
15.20
|
15.35
|
14.90
|
15.20
|
15.18
|
10.48
|
217,720
|
|
|
12/25/2020
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.82
|
10.42
|
206,700
|
|
|
12/24/2020
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.90
|
10.21
|
209,430
|
|
|
12/23/2020
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.11
|
10.42
|
187,170
|
|
|
12/22/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
10.48
|
207,070
|
|
|
12/21/2020
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.70
|
15.20
|
14.91
|
10.48
|
311,740
|
|
|
12/18/2020
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.50
|
14.80
|
14.96
|
10.21
|
186,980
|
|
|
12/17/2020
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.15
|
10.42
|
136,360
|
|
|
12/16/2020
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.09
|
10.48
|
243,190
|
|
|
12/15/2020
|
-0.40 / -2.60%
|
15.40
|
15.60
|
14.70
|
15.00
|
15.19
|
10.35
|
239,490
|
|
|
12/14/2020
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
10.62
|
176,570
|
|
|
12/11/2020
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.33
|
10.69
|
251,470
|
|
|
12/10/2020
|
-0.50 / -3.16%
|
15.80
|
16.00
|
15.30
|
15.30
|
15.70
|
10.55
|
227,740
|
|
|
12/9/2020
|
+0.25 / +1.61%
|
15.50
|
16.00
|
15.40
|
15.80
|
15.61
|
10.90
|
269,200
|
|
|
12/8/2020
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.40
|
15.55
|
15.54
|
10.73
|
258,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|