|
|
Closing price on 1/6/2026
|
|
| Open |
5.83 |
| High |
6.01 |
| Low |
5.82 |
| Volume |
264,000 |
| Split-adjusted Price |
5.91 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.08 / +1.37%
|
5.83
|
6.01
|
5.82
|
5.91
|
5.89
|
5.91
|
264,000
|
|
|
1/5/2026
|
-0.32 / -5.20%
|
6.15
|
6.18
|
5.82
|
5.83
|
5.98
|
5.83
|
323,600
|
|
|
12/31/2025
|
-0.18 / -2.84%
|
6.33
|
6.36
|
6.10
|
6.15
|
6.16
|
6.15
|
179,900
|
|
|
12/30/2025
|
-0.07 / -1.09%
|
6.40
|
6.60
|
6.30
|
6.33
|
6.44
|
6.33
|
193,000
|
|
|
12/29/2025
|
+0.39 / +6.49%
|
6.01
|
6.40
|
5.92
|
6.40
|
6.11
|
6.40
|
271,600
|
|
|
12/26/2025
|
-0.28 / -4.45%
|
6.23
|
6.23
|
5.85
|
6.01
|
5.97
|
6.01
|
643,100
|
|
|
12/25/2025
|
-0.01 / -0.16%
|
6.36
|
6.60
|
6.25
|
6.29
|
6.38
|
6.29
|
240,600
|
|
|
12/24/2025
|
+0.05 / +0.80%
|
6.20
|
6.30
|
6.17
|
6.30
|
6.23
|
6.30
|
221,800
|
|
|
12/23/2025
|
-0.06 / -0.95%
|
6.31
|
6.59
|
6.17
|
6.25
|
6.30
|
6.25
|
523,300
|
|
|
12/22/2025
|
-0.19 / -2.92%
|
6.50
|
6.70
|
6.13
|
6.31
|
6.37
|
6.31
|
537,200
|
|
|
12/19/2025
|
-0.47 / -6.74%
|
7.18
|
7.18
|
6.49
|
6.50
|
6.71
|
6.50
|
571,700
|
|
|
12/18/2025
|
+0.45 / +6.90%
|
6.80
|
6.97
|
6.60
|
6.97
|
6.91
|
6.97
|
1,130,200
|
|
|
12/17/2025
|
+0.42 / +6.89%
|
6.29
|
6.52
|
6.12
|
6.52
|
6.47
|
6.52
|
317,600
|
|
|
12/16/2025
|
-0.34 / -5.28%
|
6.27
|
6.43
|
6.00
|
6.10
|
6.14
|
6.10
|
943,600
|
|
|
12/15/2025
|
-0.48 / -6.94%
|
7.00
|
7.10
|
6.44
|
6.44
|
6.55
|
6.44
|
975,400
|
|
|
12/12/2025
|
-0.52 / -6.99%
|
7.15
|
7.44
|
6.92
|
6.92
|
7.03
|
6.92
|
1,161,300
|
|
|
12/11/2025
|
-0.55 / -6.88%
|
7.44
|
7.79
|
7.44
|
7.44
|
7.45
|
7.44
|
1,809,700
|
|
|
12/10/2025
|
-0.60 / -6.98%
|
8.00
|
8.21
|
7.99
|
7.99
|
8.02
|
7.99
|
839,400
|
|
|
12/9/2025
|
-0.64 / -6.93%
|
9.01
|
9.20
|
8.59
|
8.59
|
8.75
|
8.59
|
1,202,000
|
|
|
12/8/2025
|
+0.60 / +6.95%
|
9.22
|
9.23
|
9.00
|
9.23
|
9.21
|
9.23
|
2,295,400
|
|
|
12/5/2025
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.41
|
8.63
|
8.60
|
8.63
|
1,561,400
|
|
|
12/4/2025
|
+0.52 / +6.89%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
207,300
|
|
|
12/3/2025
|
+0.49 / +6.94%
|
7.12
|
7.55
|
7.12
|
7.55
|
7.46
|
7.55
|
366,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
7.06
|
7.19
|
7.05
|
7.06
|
7.10
|
7.06
|
490,800
|
|
|
12/1/2025
|
+0.01 / +0.14%
|
7.05
|
7.49
|
7.02
|
7.06
|
7.18
|
7.06
|
727,500
|
|
|
11/28/2025
|
-0.30 / -4.08%
|
7.41
|
7.45
|
7.04
|
7.05
|
7.17
|
7.05
|
726,300
|
|
|
11/27/2025
|
+0.32 / +4.55%
|
7.04
|
7.52
|
6.96
|
7.35
|
7.33
|
7.35
|
735,100
|
|
|
11/26/2025
|
+0.10 / +1.44%
|
6.90
|
7.41
|
6.65
|
7.03
|
7.09
|
7.03
|
1,157,800
|
|
|
11/25/2025
|
-0.52 / -6.98%
|
7.44
|
7.89
|
6.93
|
6.93
|
7.16
|
6.93
|
1,374,500
|
|
|
11/24/2025
|
+0.19 / +2.62%
|
7.00
|
7.76
|
6.92
|
7.45
|
7.52
|
7.45
|
1,626,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|