|
|
Closing price on 1/4/2021
|
|
| Open |
17.40 |
| High |
18.60 |
| Low |
17.30 |
| Volume |
880,814 |
| Split-adjusted Price |
12.83 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2020
|
-0.10 / -0.64%
|
15.55
|
15.70
|
15.45
|
15.50
|
15.57
|
10.69
|
177,240
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
15.60
|
15.78
|
10.76
|
347,550
|
|
|
12/3/2020
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.45
|
15.60
|
15.68
|
10.76
|
209,260
|
|
|
12/2/2020
|
+0.50 / +3.29%
|
15.20
|
15.75
|
15.10
|
15.70
|
15.54
|
10.83
|
439,840
|
|
|
12/1/2020
|
-0.10 / -0.65%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.10
|
10.48
|
185,720
|
|
|
11/30/2020
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
10.55
|
243,090
|
|
|
11/27/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.10
|
15.20
|
15.17
|
10.48
|
213,760
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.11
|
10.45
|
194,280
|
|
|
11/25/2020
|
-0.05 / -0.33%
|
15.20
|
15.60
|
15.10
|
15.15
|
15.30
|
10.45
|
171,180
|
|
|
11/24/2020
|
-0.45 / -2.88%
|
15.60
|
15.65
|
15.00
|
15.20
|
15.40
|
10.48
|
203,500
|
|
|
11/23/2020
|
-0.50 / -3.10%
|
15.70
|
16.00
|
15.50
|
15.65
|
15.69
|
10.80
|
154,280
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|