|
|
Closing price on 1/28/2019
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.55 |
| Volume |
120,700 |
| Split-adjusted Price |
7.61 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.60
|
7.61
|
120,700
|
|
|
1/25/2019
|
-0.15 / -1.09%
|
13.75
|
13.80
|
13.40
|
13.60
|
13.59
|
7.61
|
112,460
|
|
|
1/24/2019
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.60
|
13.75
|
13.76
|
7.70
|
120,710
|
|
|
1/23/2019
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.70
|
13.80
|
13.86
|
7.73
|
127,020
|
|
|
1/22/2019
|
+0.05 / +0.36%
|
13.85
|
14.10
|
13.80
|
13.90
|
13.93
|
7.78
|
132,960
|
|
|
1/21/2019
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.10
|
13.85
|
13.76
|
7.75
|
161,320
|
|
|
1/18/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.93
|
7.81
|
118,470
|
|
|
1/17/2019
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.90
|
13.91
|
7.78
|
126,060
|
|
|
1/16/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.85
|
13.90
|
13.88
|
7.78
|
122,440
|
|
|
1/15/2019
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.85
|
13.95
|
13.91
|
7.81
|
148,240
|
|
|
1/14/2019
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.70
|
13.85
|
13.85
|
7.75
|
120,390
|
|
|
1/11/2019
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.85
|
13.90
|
13.95
|
7.78
|
136,440
|
|
|
1/10/2019
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.95
|
13.95
|
13.97
|
7.81
|
130,940
|
|
|
1/9/2019
|
+0.05 / +0.36%
|
14.00
|
14.15
|
14.00
|
14.05
|
14.03
|
7.87
|
140,700
|
|
|
1/8/2019
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.90
|
14.00
|
14.02
|
7.84
|
126,360
|
|
|
1/7/2019
|
+0.05 / +0.36%
|
14.00
|
14.15
|
14.00
|
14.05
|
14.07
|
7.87
|
141,100
|
|
|
1/4/2019
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.90
|
14.00
|
14.00
|
7.84
|
154,050
|
|
|
1/3/2019
|
+0.30 / +2.17%
|
13.80
|
14.45
|
13.80
|
14.10
|
14.13
|
7.89
|
259,110
|
|
|
1/2/2019
|
-0.60 / -4.17%
|
14.40
|
14.45
|
13.75
|
13.80
|
14.09
|
7.73
|
144,620
|
|
|
12/28/2018
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.43
|
8.06
|
132,670
|
|
|
12/27/2018
|
+0.20 / +1.40%
|
14.30
|
14.75
|
14.30
|
14.50
|
14.50
|
8.12
|
151,200
|
|
|
12/26/2018
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.24
|
8.01
|
206,930
|
|
|
12/25/2018
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.25
|
8.12
|
146,700
|
|
|
12/24/2018
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.50
|
8.01
|
112,730
|
|
|
12/21/2018
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.55
|
14.60
|
14.59
|
8.17
|
103,350
|
|
|
12/20/2018
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.50
|
14.65
|
14.64
|
8.20
|
127,580
|
|
|
12/19/2018
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.60
|
14.70
|
14.75
|
8.23
|
132,040
|
|
|
12/18/2018
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.76
|
8.26
|
153,340
|
|
|
12/17/2018
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.65
|
14.90
|
14.92
|
8.34
|
152,700
|
|
|
12/14/2018
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.95
|
8.37
|
166,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|