|
Closing price on 1/16/2024
|
|
Open |
5.27 |
High |
5.39 |
Low |
5.26 |
Volume |
12,100 |
Split-adjusted Price |
5.38 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2024
|
0.00 / 0.00%
|
5.27
|
5.39
|
5.26
|
5.38
|
5.32
|
5.38
|
12,100
|
|
1/15/2024
|
+0.11 / +2.09%
|
5.32
|
5.44
|
5.29
|
5.38
|
5.38
|
5.38
|
87,000
|
|
1/12/2024
|
-0.05 / -0.94%
|
5.32
|
5.32
|
5.24
|
5.27
|
5.29
|
5.27
|
122,900
|
|
1/11/2024
|
-0.01 / -0.19%
|
5.33
|
5.36
|
5.30
|
5.32
|
5.32
|
5.32
|
117,600
|
|
1/10/2024
|
-0.01 / -0.19%
|
5.34
|
5.38
|
5.29
|
5.33
|
5.32
|
5.33
|
48,200
|
|
1/9/2024
|
-0.01 / -0.19%
|
5.37
|
5.37
|
5.06
|
5.34
|
5.32
|
5.34
|
80,900
|
|
1/8/2024
|
-0.05 / -0.93%
|
5.30
|
5.39
|
5.30
|
5.35
|
5.35
|
5.35
|
56,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|