|
|
Closing price on 10/30/2020
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
113,380 |
| Split-adjusted Price |
9.73 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.12
|
9.73
|
113,380
|
|
|
10/29/2020
|
+0.30 / +2.19%
|
13.70
|
14.05
|
13.60
|
14.00
|
13.89
|
9.66
|
177,150
|
|
|
10/28/2020
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.87
|
9.45
|
121,680
|
|
|
10/27/2020
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.22
|
9.73
|
205,670
|
|
|
10/26/2020
|
-0.35 / -2.37%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.64
|
9.93
|
668,080
|
|
|
10/23/2020
|
+0.25 / +1.72%
|
14.60
|
15.00
|
14.60
|
14.75
|
14.76
|
10.17
|
392,110
|
|
|
10/22/2020
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.20
|
14.50
|
14.40
|
10.00
|
140,370
|
|
|
10/21/2020
|
-0.40 / -2.67%
|
15.00
|
15.40
|
14.50
|
14.60
|
14.97
|
10.07
|
556,600
|
|
|
10/20/2020
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.11
|
10.35
|
156,910
|
|
|
10/19/2020
|
+0.10 / +0.66%
|
15.15
|
15.80
|
15.10
|
15.25
|
15.39
|
10.52
|
181,500
|
|
|
10/16/2020
|
-0.25 / -1.62%
|
15.30
|
15.40
|
15.10
|
15.15
|
15.18
|
10.45
|
180,230
|
|
|
10/15/2020
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.40
|
15.60
|
10.62
|
264,010
|
|
|
10/14/2020
|
-1.50 / -8.88%
|
14.90
|
15.70
|
14.60
|
15.40
|
15.17
|
10.62
|
422,840
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|