|
|
Closing price on 10/18/2022
|
|
| Open |
5.82 |
| High |
6.00 |
| Low |
5.79 |
| Volume |
122,100 |
| Split-adjusted Price |
5.89 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.09 / +1.55%
|
5.82
|
6.00
|
5.79
|
5.89
|
5.85
|
5.89
|
122,100
|
|
|
10/17/2022
|
-0.01 / -0.17%
|
5.55
|
5.90
|
5.55
|
5.80
|
5.65
|
5.80
|
83,600
|
|
|
10/14/2022
|
+0.19 / +3.38%
|
5.90
|
5.90
|
5.69
|
5.81
|
5.82
|
5.81
|
169,200
|
|
|
10/13/2022
|
+0.07 / +1.26%
|
5.40
|
5.70
|
5.40
|
5.62
|
5.63
|
5.62
|
74,900
|
|
|
10/12/2022
|
+0.04 / +0.73%
|
5.23
|
5.70
|
5.23
|
5.55
|
5.56
|
5.55
|
410,800
|
|
|
10/11/2022
|
-0.39 / -6.61%
|
5.70
|
5.76
|
5.51
|
5.51
|
5.61
|
5.51
|
85,500
|
|
|
10/10/2022
|
-0.04 / -0.67%
|
5.58
|
5.94
|
5.56
|
5.90
|
5.79
|
5.90
|
146,300
|
|
|
10/7/2022
|
-0.36 / -5.71%
|
6.10
|
6.12
|
5.86
|
5.94
|
5.92
|
5.94
|
174,200
|
|
|
10/6/2022
|
-0.06 / -0.94%
|
6.11
|
6.36
|
6.11
|
6.30
|
6.27
|
6.30
|
101,300
|
|
|
10/5/2022
|
+0.11 / +1.76%
|
6.40
|
6.50
|
6.30
|
6.36
|
6.40
|
6.36
|
107,300
|
|
|
10/4/2022
|
-0.05 / -0.79%
|
6.52
|
6.52
|
6.22
|
6.25
|
6.35
|
6.25
|
73,700
|
|
|
10/3/2022
|
-0.30 / -4.55%
|
6.52
|
6.62
|
6.30
|
6.30
|
6.45
|
6.30
|
133,000
|
|
|
9/30/2022
|
-0.03 / -0.45%
|
6.63
|
6.65
|
6.30
|
6.60
|
6.48
|
6.60
|
140,200
|
|
|
9/29/2022
|
-0.11 / -1.63%
|
6.71
|
6.79
|
6.63
|
6.63
|
6.71
|
6.63
|
158,700
|
|
|
9/28/2022
|
-0.06 / -0.88%
|
6.79
|
6.85
|
6.63
|
6.74
|
6.74
|
6.74
|
102,900
|
|
|
9/27/2022
|
+0.09 / +1.34%
|
6.80
|
6.97
|
6.75
|
6.80
|
6.80
|
6.80
|
129,200
|
|
|
9/26/2022
|
-0.36 / -5.09%
|
7.06
|
7.06
|
6.60
|
6.71
|
6.82
|
6.71
|
124,500
|
|
|
9/23/2022
|
-0.06 / -0.84%
|
7.10
|
7.19
|
7.05
|
7.07
|
7.10
|
7.07
|
134,800
|
|
|
9/22/2022
|
+0.13 / +1.86%
|
6.96
|
7.15
|
6.96
|
7.13
|
7.03
|
7.13
|
95,400
|
|
|
9/21/2022
|
+0.01 / +0.14%
|
7.00
|
7.04
|
6.88
|
7.00
|
6.99
|
7.00
|
68,000
|
|
|
9/20/2022
|
+0.09 / +1.30%
|
6.85
|
7.20
|
6.82
|
6.99
|
6.96
|
6.99
|
123,100
|
|
|
9/19/2022
|
-0.22 / -3.09%
|
7.12
|
7.12
|
6.63
|
6.90
|
6.89
|
6.90
|
296,500
|
|
|
9/16/2022
|
-0.09 / -1.25%
|
7.21
|
7.27
|
7.11
|
7.12
|
7.21
|
7.12
|
118,800
|
|
|
9/15/2022
|
-0.05 / -0.69%
|
7.30
|
7.30
|
7.20
|
7.21
|
7.26
|
7.21
|
76,900
|
|
|
9/14/2022
|
+0.14 / +1.97%
|
7.04
|
7.27
|
7.02
|
7.26
|
7.19
|
7.26
|
141,400
|
|
|
9/13/2022
|
-0.17 / -2.33%
|
7.30
|
7.32
|
7.10
|
7.12
|
7.14
|
7.12
|
220,900
|
|
|
9/12/2022
|
-0.02 / -0.27%
|
7.32
|
7.48
|
7.10
|
7.29
|
7.29
|
7.29
|
87,800
|
|
|
9/9/2022
|
-0.14 / -1.88%
|
7.50
|
7.50
|
7.15
|
7.31
|
7.37
|
7.31
|
207,400
|
|
|
9/8/2022
|
-0.15 / -1.97%
|
7.60
|
7.78
|
7.45
|
7.45
|
7.53
|
7.45
|
186,300
|
|
|
9/7/2022
|
-0.25 / -3.18%
|
7.85
|
7.85
|
7.60
|
7.60
|
7.70
|
7.60
|
202,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|