|
|
Closing price on 10/13/2020
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
227,200 |
| Split-adjusted Price |
10.14 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.60
|
16.90
|
16.95
|
10.14
|
227,200
|
|
|
10/12/2020
|
-0.40 / -2.29%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.28
|
10.26
|
146,740
|
|
|
10/9/2020
|
-0.10 / -0.57%
|
17.60
|
18.00
|
17.40
|
17.50
|
17.75
|
10.50
|
184,780
|
|
|
10/8/2020
|
-0.10 / -0.56%
|
17.70
|
18.05
|
17.40
|
17.60
|
17.75
|
10.56
|
155,740
|
|
|
10/7/2020
|
+0.30 / +1.72%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.80
|
10.62
|
296,490
|
|
|
10/6/2020
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.27
|
10.44
|
341,020
|
|
|
10/5/2020
|
+0.15 / +0.88%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.10
|
10.26
|
234,370
|
|
|
10/2/2020
|
-0.15 / -0.88%
|
17.10
|
17.30
|
16.90
|
16.95
|
17.13
|
10.17
|
178,760
|
|
|
10/1/2020
|
+0.25 / +1.48%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.10
|
10.26
|
165,890
|
|
|
9/30/2020
|
-0.25 / -1.46%
|
17.10
|
17.20
|
16.75
|
16.85
|
17.04
|
10.11
|
190,590
|
|
|
9/29/2020
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.27
|
10.26
|
137,440
|
|
|
9/28/2020
|
+0.10 / +0.58%
|
17.25
|
17.50
|
17.20
|
17.30
|
17.33
|
10.38
|
230,990
|
|
|
9/25/2020
|
-0.20 / -1.15%
|
17.40
|
17.65
|
17.05
|
17.20
|
17.41
|
10.32
|
216,860
|
|
|
9/24/2020
|
-0.05 / -0.29%
|
17.35
|
17.50
|
17.35
|
17.40
|
17.44
|
10.44
|
155,390
|
|
|
9/23/2020
|
-0.25 / -1.41%
|
17.50
|
17.95
|
17.40
|
17.45
|
17.74
|
10.47
|
186,440
|
|
|
9/22/2020
|
-0.10 / -0.56%
|
17.90
|
18.30
|
17.60
|
17.70
|
17.88
|
10.62
|
229,820
|
|
|
9/21/2020
|
+0.45 / +2.59%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.72
|
10.68
|
275,610
|
|
|
9/18/2020
|
-0.15 / -0.86%
|
16.70
|
17.50
|
16.70
|
17.35
|
17.10
|
10.41
|
208,700
|
|
|
9/17/2020
|
-0.40 / -2.23%
|
17.80
|
18.00
|
17.30
|
17.50
|
17.72
|
10.50
|
213,370
|
|
|
9/16/2020
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.88
|
10.74
|
126,990
|
|
|
9/15/2020
|
+0.30 / +1.69%
|
18.60
|
18.70
|
17.60
|
18.00
|
17.95
|
10.80
|
365,560
|
|
|
9/14/2020
|
+0.40 / +2.31%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.66
|
10.62
|
239,010
|
|
|
9/11/2020
|
-0.30 / -1.70%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.47
|
10.38
|
148,840
|
|
|
9/10/2020
|
+0.20 / +1.15%
|
17.60
|
18.60
|
17.50
|
17.60
|
18.01
|
10.56
|
235,370
|
|
|
9/9/2020
|
+0.40 / +2.35%
|
16.90
|
17.80
|
16.90
|
17.40
|
17.33
|
10.44
|
343,540
|
|
|
9/8/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.30
|
17.00
|
16.78
|
10.20
|
270,920
|
|
|
9/7/2020
|
-0.80 / -4.49%
|
17.80
|
18.10
|
16.70
|
17.00
|
17.30
|
10.20
|
227,830
|
|
|
9/4/2020
|
+0.70 / +4.09%
|
17.00
|
18.00
|
16.95
|
17.80
|
17.26
|
10.68
|
84,990
|
|
|
9/3/2020
|
-0.45 / -2.56%
|
17.55
|
17.55
|
17.10
|
17.10
|
17.31
|
10.26
|
114,850
|
|
|
9/1/2020
|
-0.25 / -1.40%
|
17.80
|
17.80
|
17.00
|
17.55
|
17.56
|
10.53
|
122,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|