|
|
Closing price on 1/27/2022
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
15.85 |
| Volume |
332,500 |
| Split-adjusted Price |
12.69 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.85
|
16.00
|
16.14
|
12.69
|
332,500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.10
|
16.05
|
12.77
|
402,300
|
|
|
1/25/2022
|
+0.05 / +0.31%
|
16.05
|
16.45
|
15.40
|
16.10
|
15.93
|
12.77
|
592,700
|
|
|
1/24/2022
|
-0.95 / -5.59%
|
17.00
|
17.00
|
15.85
|
16.05
|
16.38
|
12.73
|
435,900
|
|
|
1/21/2022
|
-0.45 / -2.58%
|
17.40
|
17.70
|
16.75
|
17.00
|
17.04
|
13.49
|
428,100
|
|
|
1/20/2022
|
+0.95 / +5.76%
|
16.70
|
17.50
|
16.35
|
17.45
|
16.91
|
13.84
|
888,900
|
|
|
1/19/2022
|
+0.30 / +1.85%
|
16.30
|
16.90
|
16.10
|
16.50
|
16.43
|
13.09
|
557,800
|
|
|
1/18/2022
|
-0.90 / -5.26%
|
16.80
|
17.40
|
16.00
|
16.20
|
16.41
|
12.85
|
628,400
|
|
|
1/17/2022
|
-1.25 / -6.81%
|
18.40
|
18.70
|
17.10
|
17.10
|
17.48
|
13.56
|
1,376,700
|
|
|
1/14/2022
|
+0.05 / +0.27%
|
17.90
|
18.70
|
17.20
|
18.35
|
18.01
|
14.56
|
871,900
|
|
|
1/13/2022
|
-1.30 / -6.63%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.76
|
14.52
|
678,400
|
|
|
1/12/2022
|
-0.05 / -0.25%
|
19.40
|
20.00
|
18.30
|
19.60
|
19.07
|
15.55
|
1,767,000
|
|
|
1/11/2022
|
-1.40 / -6.65%
|
21.00
|
21.20
|
19.60
|
19.65
|
20.19
|
15.59
|
1,702,700
|
|
|
1/10/2022
|
-0.35 / -1.64%
|
21.60
|
21.75
|
21.05
|
21.05
|
21.32
|
16.70
|
1,031,600
|
|
|
1/7/2022
|
+0.20 / +0.94%
|
21.30
|
21.60
|
20.65
|
21.40
|
21.15
|
16.98
|
1,792,500
|
|
|
1/6/2022
|
+0.20 / +0.95%
|
20.90
|
21.40
|
20.20
|
21.20
|
20.66
|
16.82
|
2,113,300
|
|
|
1/5/2022
|
-0.60 / -2.78%
|
21.60
|
21.90
|
21.00
|
21.00
|
21.34
|
16.66
|
1,371,300
|
|
|
1/4/2022
|
+0.25 / +1.17%
|
21.35
|
22.00
|
21.30
|
21.60
|
21.51
|
17.13
|
1,537,600
|
|
|
12/31/2021
|
+0.10 / +0.47%
|
21.20
|
21.90
|
20.90
|
21.35
|
21.44
|
16.94
|
1,842,900
|
|
|
12/30/2021
|
-0.55 / -2.52%
|
21.60
|
22.20
|
21.10
|
21.25
|
21.61
|
16.86
|
1,541,000
|
|
|
12/29/2021
|
-0.10 / -0.46%
|
22.05
|
22.30
|
21.45
|
21.80
|
21.76
|
17.29
|
1,615,400
|
|
|
12/28/2021
|
+1.40 / +6.83%
|
20.30
|
21.90
|
20.25
|
21.90
|
21.41
|
17.37
|
3,154,500
|
|
|
12/27/2021
|
+0.30 / +1.49%
|
20.30
|
20.70
|
20.10
|
20.50
|
20.40
|
16.26
|
1,724,500
|
|
|
12/24/2021
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.45
|
20.20
|
19.81
|
16.02
|
2,181,300
|
|
|
12/23/2021
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.20
|
20.10
|
19.92
|
15.94
|
1,522,900
|
|
|
12/22/2021
|
-0.25 / -1.23%
|
20.30
|
20.50
|
19.65
|
20.00
|
20.02
|
15.87
|
2,143,400
|
|
|
12/21/2021
|
+1.30 / +6.86%
|
18.95
|
20.25
|
18.50
|
20.25
|
19.64
|
16.06
|
2,575,100
|
|
|
12/20/2021
|
-0.25 / -1.30%
|
19.20
|
19.35
|
18.65
|
18.95
|
18.95
|
15.03
|
1,014,600
|
|
|
12/17/2021
|
+0.15 / +0.79%
|
19.05
|
19.20
|
18.90
|
19.20
|
19.03
|
15.23
|
854,600
|
|
|
12/16/2021
|
-0.45 / -2.31%
|
19.65
|
19.80
|
19.00
|
19.05
|
19.24
|
15.11
|
824,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|