|
|
Closing price on 1/20/2021
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
19.70 |
| Volume |
376,700 |
| Split-adjusted Price |
13.46 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.20 / -0.95%
|
21.00
|
21.20
|
19.70
|
20.90
|
20.70
|
13.46
|
376,700
|
|
|
1/19/2021
|
+0.60 / +2.93%
|
20.40
|
21.10
|
19.10
|
21.10
|
20.03
|
13.58
|
696,100
|
|
|
1/18/2021
|
+0.20 / +0.99%
|
20.30
|
20.55
|
19.65
|
20.50
|
20.21
|
13.20
|
468,000
|
|
|
1/15/2021
|
-0.50 / -2.40%
|
20.80
|
21.00
|
20.10
|
20.30
|
20.49
|
13.07
|
545,800
|
|
|
1/14/2021
|
-0.20 / -0.95%
|
21.10
|
22.00
|
20.70
|
20.80
|
21.23
|
13.39
|
805,200
|
|
|
1/13/2021
|
+1.05 / +5.26%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.75
|
13.52
|
855,300
|
|
|
1/12/2021
|
+0.75 / +3.91%
|
19.20
|
20.00
|
18.90
|
19.95
|
19.75
|
12.84
|
726,300
|
|
|
1/11/2021
|
-0.40 / -2.04%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.10
|
12.36
|
435,600
|
|
|
1/8/2021
|
-0.20 / -1.01%
|
19.80
|
20.45
|
18.90
|
19.60
|
19.75
|
12.62
|
660,400
|
|
|
1/7/2021
|
+1.10 / +5.88%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.56
|
12.75
|
1,129,400
|
|
|
1/6/2021
|
+0.55 / +3.03%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.50
|
12.04
|
534,500
|
|
|
1/5/2021
|
-0.45 / -2.42%
|
18.60
|
18.90
|
17.70
|
18.15
|
18.20
|
11.68
|
517,900
|
|
|
1/4/2021
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.30
|
18.60
|
18.06
|
11.97
|
880,814
|
|
|
12/31/2020
|
+0.20 / +1.16%
|
17.40
|
18.00
|
17.20
|
17.40
|
17.46
|
11.20
|
568,030
|
|
|
12/30/2020
|
+1.10 / +6.83%
|
16.30
|
17.20
|
16.25
|
17.20
|
16.94
|
11.07
|
952,940
|
|
|
12/29/2020
|
+0.90 / +5.92%
|
15.20
|
16.25
|
15.10
|
16.10
|
15.67
|
10.37
|
663,900
|
|
|
12/28/2020
|
+0.10 / +0.66%
|
15.20
|
15.35
|
14.90
|
15.20
|
15.18
|
9.79
|
217,720
|
|
|
12/25/2020
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.82
|
9.72
|
206,700
|
|
|
12/24/2020
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.90
|
9.53
|
209,430
|
|
|
12/23/2020
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.11
|
9.72
|
187,170
|
|
|
12/22/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
9.79
|
207,070
|
|
|
12/21/2020
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.70
|
15.20
|
14.91
|
9.79
|
311,740
|
|
|
12/18/2020
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.50
|
14.80
|
14.96
|
9.53
|
186,980
|
|
|
12/17/2020
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.15
|
9.72
|
136,360
|
|
|
12/16/2020
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.09
|
9.79
|
243,190
|
|
|
12/15/2020
|
-0.40 / -2.60%
|
15.40
|
15.60
|
14.70
|
15.00
|
15.19
|
9.66
|
239,490
|
|
|
12/14/2020
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
9.91
|
176,570
|
|
|
12/11/2020
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.33
|
9.98
|
251,470
|
|
|
12/10/2020
|
-0.50 / -3.16%
|
15.80
|
16.00
|
15.30
|
15.30
|
15.70
|
9.85
|
227,740
|
|
|
12/9/2020
|
+0.25 / +1.61%
|
15.50
|
16.00
|
15.40
|
15.80
|
15.61
|
10.17
|
269,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,718,200
|
8.68
|
0.81%
|
|
|
|
ABS
|
580,000
|
3.90
|
1.83%
|
|
|
|
APC
|
9,800
|
8.30
|
-2.35%
|
|
|
|
APH
|
556,400
|
7.25
|
0.14%
|
|
|
|
APP
|
11,100
|
5.90
|
0.00%
|
|
|
|
BMP
|
118,200
|
140.70
|
-0.78%
|
|
|
|
BRC
|
24,300
|
13.20
|
0.00%
|
|
|
|
BRR
|
4,600
|
18.80
|
-0.53%
|
|
|
|
CSV
|
1,285,400
|
36.30
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|