|
|
Closing price on 10/29/2018
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
92,130 |
| Split-adjusted Price |
8.55 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-0.25 / -1.72%
|
14.50
|
14.50
|
13.90
|
14.25
|
14.34
|
8.55
|
92,130
|
|
|
10/26/2018
|
+0.05 / +0.35%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.57
|
8.70
|
122,530
|
|
|
10/25/2018
|
-0.50 / -3.34%
|
14.00
|
14.85
|
14.00
|
14.45
|
14.35
|
8.67
|
135,510
|
|
|
10/24/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.20
|
14.95
|
14.94
|
8.97
|
103,910
|
|
|
10/23/2018
|
-0.05 / -0.33%
|
15.35
|
15.35
|
14.00
|
14.95
|
15.03
|
8.97
|
63,720
|
|
|
10/22/2018
|
0.00 / 0.00%
|
15.35
|
15.35
|
14.05
|
15.00
|
15.09
|
9.00
|
121,580
|
|
|
10/19/2018
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.55
|
15.00
|
15.07
|
9.00
|
136,810
|
|
|
10/18/2018
|
-0.15 / -0.95%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.82
|
9.36
|
122,790
|
|
|
10/17/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.82
|
9.45
|
85,790
|
|
|
10/16/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.81
|
9.42
|
143,430
|
|
|
10/15/2018
|
+0.05 / +0.32%
|
16.35
|
16.35
|
15.65
|
15.65
|
16.01
|
9.39
|
85,520
|
|
|
10/12/2018
|
+0.25 / +1.63%
|
14.30
|
15.80
|
14.30
|
15.60
|
15.17
|
9.36
|
93,260
|
|
|
10/11/2018
|
-1.15 / -6.97%
|
15.50
|
16.40
|
15.35
|
15.35
|
15.65
|
9.21
|
121,990
|
|
|
10/10/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.62
|
9.90
|
117,130
|
|
|
10/9/2018
|
+0.10 / +0.61%
|
16.60
|
16.65
|
16.30
|
16.60
|
16.59
|
9.96
|
121,970
|
|
|
10/8/2018
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.35
|
16.50
|
16.62
|
9.90
|
152,400
|
|
|
10/5/2018
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.50
|
16.75
|
16.72
|
10.05
|
153,950
|
|
|
10/4/2018
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.68
|
10.02
|
144,090
|
|
|
10/3/2018
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.72
|
10.08
|
152,070
|
|
|
10/2/2018
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.80
|
16.95
|
16.94
|
10.17
|
171,120
|
|
|
10/1/2018
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.75
|
16.90
|
16.93
|
10.14
|
151,650
|
|
|
9/28/2018
|
+0.20 / +1.19%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
10.20
|
156,470
|
|
|
9/27/2018
|
+0.45 / +2.75%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.95
|
10.08
|
136,770
|
|
|
9/26/2018
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.35
|
16.35
|
16.41
|
9.81
|
155,070
|
|
|
9/25/2018
|
-0.10 / -0.61%
|
16.45
|
16.50
|
16.30
|
16.35
|
16.38
|
9.81
|
146,670
|
|
|
9/24/2018
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.30
|
16.45
|
16.55
|
9.87
|
37,580
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.45
|
16.40
|
9.87
|
178,660
|
|
|
9/20/2018
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.30
|
16.45
|
16.50
|
9.87
|
188,280
|
|
|
9/19/2018
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.62
|
9.96
|
149,310
|
|
|
9/18/2018
|
+0.40 / +2.52%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.31
|
9.78
|
197,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|