|
Closing price on 10/10/2025
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
60,700 |
| Split-adjusted Price |
4.70 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.70
|
60,700
|
|
|
10/9/2025
|
+0.14 / +3.00%
|
4.66
|
4.81
|
4.63
|
4.80
|
4.71
|
4.80
|
245,200
|
|
|
10/8/2025
|
-0.03 / -0.64%
|
4.64
|
4.69
|
4.64
|
4.66
|
4.67
|
4.66
|
126,100
|
|
|
10/7/2025
|
-0.01 / -0.21%
|
4.68
|
4.78
|
4.65
|
4.69
|
4.66
|
4.69
|
111,700
|
|
|
10/6/2025
|
+0.02 / +0.43%
|
4.68
|
4.74
|
4.64
|
4.70
|
4.69
|
4.70
|
34,800
|
|
|
10/3/2025
|
-0.01 / -0.21%
|
4.69
|
4.84
|
4.66
|
4.68
|
4.70
|
4.68
|
205,400
|
|
|
10/2/2025
|
-0.05 / -1.05%
|
4.71
|
4.77
|
4.69
|
4.69
|
4.71
|
4.69
|
57,300
|
|
|
10/1/2025
|
+0.01 / +0.21%
|
4.76
|
4.76
|
4.70
|
4.74
|
4.72
|
4.74
|
6,700
|
|
|
9/30/2025
|
-0.07 / -1.46%
|
4.84
|
4.84
|
4.70
|
4.73
|
4.75
|
4.73
|
23,700
|
|
|
9/29/2025
|
0.00 / 0.00%
|
4.81
|
4.84
|
4.74
|
4.80
|
4.80
|
4.80
|
38,200
|
|
|
9/26/2025
|
+0.05 / +1.05%
|
4.74
|
4.85
|
4.74
|
4.80
|
4.81
|
4.80
|
630,100
|
|
|
9/25/2025
|
-0.04 / -0.84%
|
4.74
|
4.78
|
4.73
|
4.75
|
4.74
|
4.75
|
1,086,608
|
|
|
9/24/2025
|
+0.04 / +0.84%
|
4.82
|
4.83
|
4.74
|
4.79
|
4.79
|
4.79
|
60,500
|
|
|
9/23/2025
|
0.00 / 0.00%
|
4.81
|
4.81
|
4.71
|
4.75
|
4.72
|
4.75
|
49,900
|
|
|
9/22/2025
|
-0.03 / -0.63%
|
4.79
|
4.79
|
4.70
|
4.75
|
4.73
|
4.75
|
1,336,600
|
|
|
9/19/2025
|
+0.03 / +0.63%
|
4.75
|
4.83
|
4.75
|
4.78
|
4.75
|
4.78
|
16,000
|
|
|
9/18/2025
|
-0.07 / -1.45%
|
4.84
|
4.84
|
4.70
|
4.75
|
4.73
|
4.75
|
18,900
|
|
|
9/17/2025
|
-0.05 / -1.03%
|
4.89
|
4.89
|
4.72
|
4.82
|
4.79
|
4.82
|
120,000
|
|
|
9/16/2025
|
+0.13 / +2.74%
|
4.72
|
4.89
|
4.61
|
4.87
|
4.75
|
4.87
|
160,900
|
|
|
9/15/2025
|
+0.04 / +0.85%
|
4.70
|
4.79
|
4.67
|
4.74
|
4.71
|
4.74
|
71,500
|
|
|
9/12/2025
|
+0.01 / +0.21%
|
4.69
|
4.75
|
4.67
|
4.70
|
4.69
|
4.70
|
51,500
|
|
|
9/11/2025
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.63
|
4.69
|
4.67
|
4.69
|
56,600
|
|
|
9/10/2025
|
-0.01 / -0.21%
|
4.70
|
4.77
|
4.67
|
4.69
|
4.69
|
4.69
|
29,400
|
|
|
9/9/2025
|
-0.03 / -0.63%
|
4.70
|
4.73
|
4.66
|
4.70
|
4.71
|
4.70
|
60,800
|
|
|
9/8/2025
|
-0.09 / -1.87%
|
4.83
|
4.86
|
4.72
|
4.73
|
4.76
|
4.73
|
82,000
|
|
|
9/5/2025
|
+0.10 / +2.12%
|
4.74
|
4.99
|
4.68
|
4.82
|
4.76
|
4.82
|
879,900
|
|
|
9/4/2025
|
0.00 / 0.00%
|
4.72
|
4.74
|
4.70
|
4.72
|
4.72
|
4.72
|
123,200
|
|
|
9/3/2025
|
+0.10 / +2.16%
|
4.62
|
4.90
|
4.61
|
4.72
|
4.75
|
4.72
|
283,900
|
|
|
8/29/2025
|
0.00 / 0.00%
|
4.55
|
4.65
|
4.55
|
4.62
|
4.60
|
4.62
|
49,300
|
|
|
8/28/2025
|
-0.02 / -0.43%
|
4.61
|
4.69
|
4.59
|
4.62
|
4.61
|
4.62
|
23,900
|
|
|