|
|
Closing price on 10/15/2019
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.10 |
| Volume |
145,170 |
| Split-adjusted Price |
6.21 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.28
|
6.21
|
145,170
|
|
|
10/14/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.37
|
6.38
|
106,940
|
|
|
10/11/2019
|
-0.15 / -1.30%
|
11.50
|
11.60
|
11.35
|
11.35
|
11.48
|
6.35
|
146,850
|
|
|
10/10/2019
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.45
|
11.50
|
11.63
|
6.44
|
185,180
|
|
|
10/9/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
6.61
|
94,730
|
|
|
10/8/2019
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.86
|
6.66
|
106,570
|
|
|
10/7/2019
|
-0.05 / -0.42%
|
11.90
|
12.20
|
11.80
|
11.85
|
11.97
|
6.63
|
146,000
|
|
|
10/4/2019
|
+0.15 / +1.28%
|
11.75
|
12.30
|
11.75
|
11.90
|
11.99
|
6.66
|
171,290
|
|
|
10/3/2019
|
+0.45 / +3.98%
|
11.40
|
11.80
|
11.20
|
11.75
|
11.51
|
6.58
|
243,680
|
|
|
10/2/2019
|
-0.40 / -3.42%
|
11.70
|
11.85
|
11.30
|
11.30
|
11.71
|
6.33
|
224,510
|
|
|
10/1/2019
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.40
|
11.70
|
11.69
|
6.55
|
115,820
|
|
|
9/30/2019
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.77
|
6.61
|
145,320
|
|
|
9/27/2019
|
+0.15 / +1.30%
|
11.40
|
11.75
|
11.40
|
11.65
|
11.62
|
6.52
|
280,740
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.54
|
6.44
|
124,960
|
|
|
9/25/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.59
|
6.44
|
142,160
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.55
|
11.60
|
11.60
|
6.49
|
240,180
|
|
|
9/23/2019
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.57
|
6.49
|
146,950
|
|
|
9/20/2019
|
+0.15 / +1.32%
|
11.30
|
11.65
|
11.30
|
11.50
|
11.47
|
6.44
|
181,420
|
|
|
9/19/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.31
|
6.35
|
117,220
|
|
|
9/18/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
6.38
|
122,210
|
|
|
9/17/2019
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.37
|
6.33
|
102,550
|
|
|
9/16/2019
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.34
|
6.38
|
230,140
|
|
|
9/13/2019
|
+0.20 / +1.82%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
6.27
|
114,960
|
|
|
9/12/2019
|
-0.10 / -0.90%
|
11.10
|
11.45
|
11.00
|
11.00
|
11.20
|
6.16
|
104,620
|
|
|
9/11/2019
|
+0.10 / +0.91%
|
11.05
|
11.20
|
11.00
|
11.10
|
11.07
|
6.21
|
101,710
|
|
|
9/10/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.07
|
6.16
|
95,520
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.09
|
6.21
|
103,490
|
|
|
9/6/2019
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.21
|
6.21
|
122,710
|
|
|
9/5/2019
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.26
|
6.27
|
139,900
|
|
|
9/4/2019
|
-0.40 / -3.39%
|
11.65
|
11.80
|
11.25
|
11.40
|
11.50
|
6.38
|
107,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|