|
|
Closing price on 1/7/2022
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
20.65 |
| Volume |
1,792,500 |
| Split-adjusted Price |
15.08 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.20 / +0.94%
|
21.30
|
21.60
|
20.65
|
21.40
|
21.15
|
15.08
|
1,792,500
|
|
|
1/6/2022
|
+0.20 / +0.95%
|
20.90
|
21.40
|
20.20
|
21.20
|
20.66
|
14.94
|
2,113,300
|
|
|
1/5/2022
|
-0.60 / -2.78%
|
21.60
|
21.90
|
21.00
|
21.00
|
21.34
|
14.80
|
1,371,300
|
|
|
1/4/2022
|
+0.25 / +1.17%
|
21.35
|
22.00
|
21.30
|
21.60
|
21.51
|
15.22
|
1,537,600
|
|
|
12/31/2021
|
+0.10 / +0.47%
|
21.20
|
21.90
|
20.90
|
21.35
|
21.44
|
15.04
|
1,842,900
|
|
|
12/30/2021
|
-0.55 / -2.52%
|
21.60
|
22.20
|
21.10
|
21.25
|
21.61
|
14.97
|
1,541,000
|
|
|
12/29/2021
|
-0.10 / -0.46%
|
22.05
|
22.30
|
21.45
|
21.80
|
21.76
|
15.36
|
1,615,400
|
|
|
12/28/2021
|
+1.40 / +6.83%
|
20.30
|
21.90
|
20.25
|
21.90
|
21.41
|
15.43
|
3,154,500
|
|
|
12/27/2021
|
+0.30 / +1.49%
|
20.30
|
20.70
|
20.10
|
20.50
|
20.40
|
14.44
|
1,724,500
|
|
|
12/24/2021
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.45
|
20.20
|
19.81
|
14.23
|
2,181,300
|
|
|
12/23/2021
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.20
|
20.10
|
19.92
|
14.16
|
1,522,900
|
|
|
12/22/2021
|
-0.25 / -1.23%
|
20.30
|
20.50
|
19.65
|
20.00
|
20.02
|
14.09
|
2,143,400
|
|
|
12/21/2021
|
+1.30 / +6.86%
|
18.95
|
20.25
|
18.50
|
20.25
|
19.64
|
14.27
|
2,575,100
|
|
|
12/20/2021
|
-0.25 / -1.30%
|
19.20
|
19.35
|
18.65
|
18.95
|
18.95
|
13.35
|
1,014,600
|
|
|
12/17/2021
|
+0.15 / +0.79%
|
19.05
|
19.20
|
18.90
|
19.20
|
19.03
|
13.53
|
854,600
|
|
|
12/16/2021
|
-0.45 / -2.31%
|
19.65
|
19.80
|
19.00
|
19.05
|
19.24
|
13.42
|
824,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.40
|
19.50
|
19.73
|
13.74
|
1,116,000
|
|
|
12/14/2021
|
+0.25 / +1.30%
|
19.40
|
20.30
|
19.35
|
19.50
|
19.63
|
13.74
|
1,206,600
|
|
|
12/13/2021
|
+0.15 / +0.79%
|
19.30
|
19.45
|
19.10
|
19.25
|
19.24
|
13.56
|
1,195,800
|
|
|
12/10/2021
|
+0.15 / +0.79%
|
18.95
|
19.50
|
18.70
|
19.10
|
19.10
|
13.46
|
956,800
|
|
|
12/9/2021
|
+0.40 / +2.16%
|
18.55
|
19.00
|
18.10
|
18.95
|
18.69
|
13.35
|
968,300
|
|
|
12/8/2021
|
-0.05 / -0.27%
|
18.50
|
19.00
|
18.50
|
18.55
|
18.66
|
13.07
|
520,600
|
|
|
12/7/2021
|
+0.10 / +0.54%
|
18.60
|
19.05
|
18.40
|
18.60
|
18.69
|
13.10
|
738,200
|
|
|
12/6/2021
|
-0.90 / -4.64%
|
19.50
|
19.60
|
18.30
|
18.50
|
18.71
|
13.03
|
514,000
|
|
|
12/3/2021
|
-1.10 / -5.37%
|
20.85
|
20.85
|
19.40
|
19.40
|
20.11
|
13.67
|
892,100
|
|
|
12/2/2021
|
+0.40 / +1.99%
|
20.10
|
20.60
|
20.00
|
20.50
|
20.29
|
14.44
|
1,097,300
|
|
|
12/1/2021
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.10
|
20.16
|
14.16
|
697,700
|
|
|
11/30/2021
|
+0.25 / +1.26%
|
20.00
|
20.90
|
19.75
|
20.10
|
20.11
|
14.16
|
899,500
|
|
|
11/29/2021
|
-0.35 / -1.73%
|
19.50
|
20.00
|
19.00
|
19.85
|
19.65
|
13.99
|
587,800
|
|
|
11/26/2021
|
-0.55 / -2.65%
|
20.80
|
20.90
|
20.00
|
20.20
|
20.38
|
14.23
|
318,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|