|
|
Closing price on 1/6/2020
|
|
| Open |
9.66 |
| High |
9.66 |
| Low |
9.20 |
| Volume |
106,330 |
| Split-adjusted Price |
5.64 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.26 / -2.69%
|
9.66
|
9.66
|
9.20
|
9.40
|
9.52
|
5.64
|
106,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.66
|
9.68
|
9.62
|
9.66
|
9.65
|
5.79
|
102,660
|
|
|
1/2/2020
|
+0.06 / +0.63%
|
9.61
|
9.72
|
9.61
|
9.66
|
9.67
|
5.79
|
115,500
|
|
|
12/31/2019
|
-0.08 / -0.83%
|
9.68
|
9.68
|
9.60
|
9.60
|
9.66
|
5.76
|
122,200
|
|
|
12/30/2019
|
0.00 / 0.00%
|
9.68
|
9.69
|
9.63
|
9.68
|
9.67
|
5.81
|
155,390
|
|
|
12/27/2019
|
+0.02 / +0.21%
|
9.66
|
9.70
|
9.62
|
9.68
|
9.67
|
5.81
|
112,210
|
|
|
12/26/2019
|
-0.05 / -0.51%
|
9.71
|
9.75
|
9.65
|
9.66
|
9.72
|
5.79
|
120,390
|
|
|
12/25/2019
|
+0.01 / +0.10%
|
9.70
|
9.72
|
9.60
|
9.71
|
9.70
|
5.82
|
121,700
|
|
|
12/24/2019
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.60
|
9.70
|
9.69
|
5.82
|
108,920
|
|
|
12/23/2019
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.50
|
9.70
|
9.90
|
5.82
|
131,200
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.95
|
10.00
|
9.99
|
6.00
|
114,660
|
|
|
12/19/2019
|
+0.06 / +0.60%
|
9.94
|
10.10
|
9.92
|
10.00
|
9.97
|
6.00
|
223,650
|
|
|
12/18/2019
|
-0.16 / -1.58%
|
10.05
|
10.10
|
9.94
|
9.94
|
10.00
|
5.96
|
148,730
|
|
|
12/17/2019
|
-0.25 / -2.42%
|
10.35
|
10.40
|
10.10
|
10.10
|
10.20
|
6.06
|
217,400
|
|
|
12/16/2019
|
+0.15 / +1.47%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.29
|
6.21
|
271,560
|
|
|
12/13/2019
|
+0.36 / +3.66%
|
9.84
|
10.45
|
9.84
|
10.20
|
10.02
|
6.12
|
412,200
|
|
|
12/12/2019
|
+0.04 / +0.41%
|
9.75
|
9.85
|
9.75
|
9.84
|
9.82
|
5.90
|
205,580
|
|
|
12/11/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.78
|
9.80
|
9.80
|
5.88
|
108,320
|
|
|
12/10/2019
|
-0.05 / -0.51%
|
9.82
|
9.87
|
9.71
|
9.80
|
9.83
|
5.88
|
111,640
|
|
|
12/9/2019
|
+0.05 / +0.51%
|
9.80
|
9.88
|
9.80
|
9.85
|
9.83
|
5.91
|
125,960
|
|
|
12/6/2019
|
0.00 / 0.00%
|
9.80
|
9.89
|
9.78
|
9.80
|
9.83
|
5.88
|
188,890
|
|
|
12/5/2019
|
-0.19 / -1.90%
|
9.90
|
9.99
|
9.80
|
9.80
|
9.92
|
5.88
|
123,120
|
|
|
12/4/2019
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.85
|
9.99
|
9.95
|
5.99
|
99,480
|
|
|
12/3/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.94
|
6.00
|
102,280
|
|
|
12/2/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
6.00
|
111,390
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
6.12
|
111,180
|
|
|
11/28/2019
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.10
|
10.20
|
10.23
|
6.12
|
122,710
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.24
|
6.15
|
146,780
|
|
|
11/26/2019
|
+0.10 / +0.99%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
6.15
|
144,770
|
|
|
11/25/2019
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.15
|
10.18
|
6.09
|
150,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|