|
|
Closing price on 10/4/2021
|
|
| Open |
17.65 |
| High |
17.65 |
| Low |
17.15 |
| Volume |
529,900 |
| Split-adjusted Price |
12.26 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
-0.20 / -1.14%
|
17.65
|
17.65
|
17.15
|
17.40
|
17.40
|
12.26
|
529,900
|
|
|
10/1/2021
|
-0.25 / -1.40%
|
17.80
|
18.10
|
17.55
|
17.60
|
17.76
|
12.40
|
533,800
|
|
|
9/30/2021
|
+0.15 / +0.85%
|
17.70
|
18.10
|
17.70
|
17.85
|
17.91
|
12.58
|
571,700
|
|
|
9/29/2021
|
+0.10 / +0.57%
|
17.50
|
17.85
|
17.35
|
17.70
|
17.51
|
12.47
|
434,600
|
|
|
9/28/2021
|
+0.40 / +2.33%
|
17.20
|
17.80
|
16.80
|
17.60
|
17.24
|
12.40
|
912,700
|
|
|
9/27/2021
|
-0.80 / -4.44%
|
18.00
|
18.20
|
17.20
|
17.20
|
17.70
|
12.12
|
1,079,200
|
|
|
9/24/2021
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.85
|
18.00
|
18.16
|
12.68
|
523,200
|
|
|
9/23/2021
|
0.00 / 0.00%
|
18.50
|
18.85
|
18.05
|
18.30
|
18.37
|
12.89
|
1,438,200
|
|
|
9/22/2021
|
+0.30 / +1.67%
|
18.20
|
18.95
|
17.90
|
18.30
|
18.38
|
12.89
|
1,676,300
|
|
|
9/21/2021
|
-0.40 / -2.17%
|
17.90
|
18.05
|
17.40
|
18.00
|
17.77
|
12.68
|
994,200
|
|
|
9/20/2021
|
+0.35 / +1.94%
|
19.25
|
19.25
|
18.00
|
18.40
|
18.49
|
12.96
|
1,507,700
|
|
|
9/17/2021
|
+1.15 / +6.80%
|
17.00
|
18.05
|
17.00
|
18.05
|
17.81
|
12.72
|
2,036,700
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.82
|
11.91
|
858,900
|
|
|
9/15/2021
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.50
|
16.90
|
16.89
|
11.91
|
1,136,200
|
|
|
9/14/2021
|
-0.35 / -2.05%
|
17.05
|
17.05
|
16.50
|
16.70
|
16.72
|
11.77
|
965,100
|
|
|
9/13/2021
|
-0.15 / -0.87%
|
17.20
|
17.45
|
16.80
|
17.05
|
16.97
|
12.01
|
736,700
|
|
|
9/10/2021
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.90
|
17.20
|
17.12
|
12.12
|
1,067,000
|
|
|
9/9/2021
|
+0.15 / +0.88%
|
17.05
|
17.50
|
17.00
|
17.20
|
17.16
|
12.12
|
936,900
|
|
|
9/8/2021
|
+0.30 / +1.79%
|
16.70
|
17.40
|
16.30
|
17.05
|
16.88
|
12.01
|
1,007,200
|
|
|
9/7/2021
|
-0.75 / -4.29%
|
17.40
|
17.45
|
16.75
|
16.75
|
17.01
|
11.80
|
779,900
|
|
|
9/6/2021
|
+0.15 / +0.86%
|
17.80
|
17.90
|
17.40
|
17.50
|
17.64
|
12.33
|
373,000
|
|
|
9/1/2021
|
+0.15 / +0.87%
|
17.20
|
17.75
|
17.20
|
17.35
|
17.44
|
12.22
|
636,900
|
|
|
8/31/2021
|
+0.80 / +4.88%
|
16.50
|
17.40
|
16.45
|
17.20
|
17.03
|
12.12
|
1,473,000
|
|
|
8/30/2021
|
+0.65 / +4.13%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.18
|
11.55
|
587,400
|
|
|
8/27/2021
|
+0.25 / +1.61%
|
15.40
|
15.75
|
15.40
|
15.75
|
15.58
|
11.10
|
331,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.42
|
10.92
|
346,700
|
|
|
8/25/2021
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.00
|
15.50
|
15.20
|
10.92
|
345,100
|
|
|
8/24/2021
|
-0.25 / -1.61%
|
15.40
|
15.80
|
15.15
|
15.25
|
15.34
|
10.74
|
437,500
|
|
|
8/23/2021
|
-0.30 / -1.90%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.56
|
10.92
|
506,600
|
|
|
8/20/2021
|
-0.50 / -3.07%
|
16.30
|
16.45
|
15.40
|
15.80
|
16.10
|
11.13
|
859,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|