|
|
Closing price on 10/3/2022
|
|
| Open |
6.52 |
| High |
6.62 |
| Low |
6.30 |
| Volume |
133,000 |
| Split-adjusted Price |
6.30 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2022
|
+0.15 / +1.95%
|
7.79
|
7.85
|
7.70
|
7.85
|
7.79
|
7.85
|
257,300
|
|
|
9/5/2022
|
-0.08 / -1.03%
|
7.85
|
7.85
|
7.59
|
7.70
|
7.77
|
7.70
|
70,200
|
|
|
8/31/2022
|
+0.09 / +1.17%
|
7.79
|
7.79
|
7.69
|
7.78
|
7.72
|
7.78
|
220,700
|
|
|
8/30/2022
|
+0.04 / +0.52%
|
7.70
|
7.95
|
7.67
|
7.69
|
7.75
|
7.69
|
130,400
|
|
|
8/29/2022
|
-0.29 / -3.65%
|
7.81
|
7.83
|
7.50
|
7.65
|
7.64
|
7.65
|
244,000
|
|
|
8/26/2022
|
-0.08 / -1.00%
|
8.03
|
8.10
|
7.86
|
7.94
|
8.00
|
7.94
|
317,300
|
|
|
8/25/2022
|
+0.01 / +0.12%
|
8.00
|
8.06
|
8.00
|
8.02
|
8.01
|
8.02
|
190,000
|
|
|
8/24/2022
|
+0.06 / +0.75%
|
7.95
|
8.15
|
7.95
|
8.01
|
8.02
|
8.01
|
184,300
|
|
|
8/23/2022
|
+0.03 / +0.38%
|
7.53
|
7.95
|
7.53
|
7.95
|
7.76
|
7.95
|
235,600
|
|
|
8/22/2022
|
-0.21 / -2.58%
|
8.11
|
8.15
|
7.88
|
7.92
|
8.00
|
7.92
|
290,300
|
|
|
8/19/2022
|
-0.19 / -2.28%
|
8.30
|
8.37
|
8.10
|
8.13
|
8.28
|
8.13
|
219,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|