|
Closing price on 1/5/2024
|
|
Open |
5.44 |
High |
5.44 |
Low |
5.31 |
Volume |
28,700 |
Split-adjusted Price |
5.40 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
-0.05 / -0.92%
|
5.44
|
5.44
|
5.31
|
5.40
|
5.37
|
5.40
|
28,700
|
|
1/4/2024
|
-0.03 / -0.55%
|
5.48
|
5.48
|
5.39
|
5.45
|
5.41
|
5.45
|
33,800
|
|
1/3/2024
|
+0.12 / +2.24%
|
5.36
|
5.48
|
5.30
|
5.48
|
5.41
|
5.48
|
186,000
|
|
1/2/2024
|
0.00 / 0.00%
|
5.36
|
5.36
|
5.32
|
5.36
|
5.34
|
5.36
|
28,600
|
|
12/29/2023
|
+0.01 / +0.19%
|
5.30
|
5.36
|
5.30
|
5.36
|
5.33
|
5.36
|
61,500
|
|
12/28/2023
|
+0.01 / +0.19%
|
5.39
|
5.39
|
5.33
|
5.35
|
5.35
|
5.35
|
34,400
|
|
12/27/2023
|
+0.04 / +0.75%
|
5.30
|
5.50
|
5.30
|
5.34
|
5.35
|
5.34
|
29,700
|
|
12/26/2023
|
+0.01 / +0.19%
|
5.33
|
5.33
|
5.29
|
5.30
|
5.31
|
5.30
|
43,900
|
|
12/25/2023
|
0.00 / 0.00%
|
5.29
|
5.30
|
5.28
|
5.29
|
5.29
|
5.29
|
35,600
|
|
12/22/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.25
|
5.29
|
5.28
|
5.29
|
88,300
|
|
12/21/2023
|
-0.02 / -0.38%
|
5.31
|
5.31
|
5.25
|
5.29
|
5.28
|
5.29
|
50,100
|
|
12/20/2023
|
0.00 / 0.00%
|
5.32
|
5.32
|
5.28
|
5.31
|
5.30
|
5.31
|
60,000
|
|
12/19/2023
|
+0.01 / +0.19%
|
5.30
|
5.32
|
5.27
|
5.31
|
5.30
|
5.31
|
42,200
|
|
12/18/2023
|
-0.01 / -0.19%
|
5.35
|
5.35
|
5.30
|
5.30
|
5.31
|
5.30
|
12,400
|
|
12/15/2023
|
-0.03 / -0.56%
|
5.31
|
5.34
|
5.26
|
5.31
|
5.29
|
5.31
|
50,500
|
|
12/14/2023
|
0.00 / 0.00%
|
5.35
|
5.35
|
5.30
|
5.34
|
5.33
|
5.34
|
46,300
|
|
12/13/2023
|
0.00 / 0.00%
|
5.34
|
5.35
|
5.30
|
5.34
|
5.34
|
5.34
|
155,500
|
|
12/12/2023
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.30
|
5.34
|
5.33
|
5.34
|
69,300
|
|
12/11/2023
|
0.00 / 0.00%
|
5.34
|
5.37
|
5.31
|
5.34
|
5.33
|
5.34
|
71,200
|
|
12/8/2023
|
-0.06 / -1.11%
|
5.40
|
5.40
|
5.33
|
5.34
|
5.36
|
5.34
|
96,400
|
|
12/7/2023
|
-0.01 / -0.18%
|
5.44
|
5.49
|
5.35
|
5.40
|
5.40
|
5.40
|
173,500
|
|
12/6/2023
|
+0.15 / +2.85%
|
5.24
|
5.42
|
5.24
|
5.41
|
5.35
|
5.41
|
407,100
|
|
12/5/2023
|
+0.02 / +0.38%
|
5.26
|
5.26
|
5.21
|
5.26
|
5.23
|
5.26
|
72,100
|
|
12/4/2023
|
+0.04 / +0.77%
|
5.20
|
5.27
|
5.16
|
5.24
|
5.20
|
5.24
|
218,600
|
|
12/1/2023
|
-0.05 / -0.95%
|
5.24
|
5.24
|
5.11
|
5.20
|
5.19
|
5.20
|
76,800
|
|
11/30/2023
|
0.00 / 0.00%
|
5.25
|
5.29
|
5.23
|
5.25
|
5.26
|
5.25
|
27,500
|
|
11/29/2023
|
-0.01 / -0.19%
|
5.20
|
5.27
|
5.20
|
5.25
|
5.22
|
5.25
|
94,700
|
|
11/28/2023
|
-0.01 / -0.19%
|
5.18
|
5.26
|
5.18
|
5.26
|
5.21
|
5.26
|
31,500
|
|
11/27/2023
|
-0.03 / -0.57%
|
5.30
|
5.30
|
5.25
|
5.27
|
5.29
|
5.27
|
27,700
|
|
11/24/2023
|
-0.06 / -1.12%
|
5.22
|
5.34
|
5.22
|
5.30
|
5.33
|
5.30
|
70,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
8,473,100
|
11.65
|
-1.69%
|
|
|
ABS
|
544,500
|
5.50
|
-1.26%
|
|
|
APC
|
3,000
|
7.40
|
1.37%
|
|
|
APH
|
2,551,500
|
10.30
|
-2.37%
|
|
|
APP
|
54,300
|
13.40
|
14.53%
|
|
|
BMP
|
143,700
|
108.80
|
-0.18%
|
|
|
BRC
|
10,100
|
14.70
|
1.73%
|
|
|
BRR
|
0
|
18.70
|
0.00%
|
|
|
CSV
|
422,700
|
70.70
|
-0.14%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|