|
|
Closing price on 10/8/2020
|
|
| Open |
17.70 |
| High |
18.05 |
| Low |
17.40 |
| Volume |
155,740 |
| Split-adjusted Price |
9.85 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.10 / -0.56%
|
17.70
|
18.05
|
17.40
|
17.60
|
17.75
|
9.85
|
155,740
|
|
|
10/7/2020
|
+0.30 / +1.72%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.80
|
9.91
|
296,490
|
|
|
10/6/2020
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.27
|
9.74
|
341,020
|
|
|
10/5/2020
|
+0.15 / +0.88%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.10
|
9.57
|
234,370
|
|
|
10/2/2020
|
-0.15 / -0.88%
|
17.10
|
17.30
|
16.90
|
16.95
|
17.13
|
9.49
|
178,760
|
|
|
10/1/2020
|
+0.25 / +1.48%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.10
|
9.57
|
165,890
|
|
|
9/30/2020
|
-0.25 / -1.46%
|
17.10
|
17.20
|
16.75
|
16.85
|
17.04
|
9.43
|
190,590
|
|
|
9/29/2020
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.27
|
9.57
|
137,440
|
|
|
9/28/2020
|
+0.10 / +0.58%
|
17.25
|
17.50
|
17.20
|
17.30
|
17.33
|
9.69
|
230,990
|
|
|
9/25/2020
|
-0.20 / -1.15%
|
17.40
|
17.65
|
17.05
|
17.20
|
17.41
|
9.63
|
216,860
|
|
|
9/24/2020
|
-0.05 / -0.29%
|
17.35
|
17.50
|
17.35
|
17.40
|
17.44
|
9.74
|
155,390
|
|
|
9/23/2020
|
-0.25 / -1.41%
|
17.50
|
17.95
|
17.40
|
17.45
|
17.74
|
9.77
|
186,440
|
|
|
9/22/2020
|
-0.10 / -0.56%
|
17.90
|
18.30
|
17.60
|
17.70
|
17.88
|
9.91
|
229,820
|
|
|
9/21/2020
|
+0.45 / +2.59%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.72
|
9.96
|
275,610
|
|
|
9/18/2020
|
-0.15 / -0.86%
|
16.70
|
17.50
|
16.70
|
17.35
|
17.10
|
9.71
|
208,700
|
|
|
9/17/2020
|
-0.40 / -2.23%
|
17.80
|
18.00
|
17.30
|
17.50
|
17.72
|
9.80
|
213,370
|
|
|
9/16/2020
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.88
|
10.02
|
126,990
|
|
|
9/15/2020
|
+0.30 / +1.69%
|
18.60
|
18.70
|
17.60
|
18.00
|
17.95
|
10.08
|
365,560
|
|
|
9/14/2020
|
+0.40 / +2.31%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.66
|
9.91
|
239,010
|
|
|
9/11/2020
|
-0.30 / -1.70%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.47
|
9.69
|
148,840
|
|
|
9/10/2020
|
+0.20 / +1.15%
|
17.60
|
18.60
|
17.50
|
17.60
|
18.01
|
9.85
|
235,370
|
|
|
9/9/2020
|
+0.40 / +2.35%
|
16.90
|
17.80
|
16.90
|
17.40
|
17.33
|
9.74
|
343,540
|
|
|
9/8/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.30
|
17.00
|
16.78
|
9.52
|
270,920
|
|
|
9/7/2020
|
-0.80 / -4.49%
|
17.80
|
18.10
|
16.70
|
17.00
|
17.30
|
9.52
|
227,830
|
|
|
9/4/2020
|
+0.70 / +4.09%
|
17.00
|
18.00
|
16.95
|
17.80
|
17.26
|
9.96
|
84,990
|
|
|
9/3/2020
|
-0.45 / -2.56%
|
17.55
|
17.55
|
17.10
|
17.10
|
17.31
|
9.57
|
114,850
|
|
|
9/1/2020
|
-0.25 / -1.40%
|
17.80
|
17.80
|
17.00
|
17.55
|
17.56
|
9.82
|
122,700
|
|
|
8/31/2020
|
+1.15 / +6.91%
|
16.50
|
17.80
|
16.00
|
17.80
|
17.54
|
9.96
|
358,990
|
|
|
8/28/2020
|
+0.85 / +5.38%
|
15.80
|
16.90
|
15.60
|
16.65
|
16.51
|
9.32
|
208,020
|
|
|
8/27/2020
|
+0.90 / +6.04%
|
15.80
|
15.90
|
14.90
|
15.80
|
15.51
|
8.85
|
90,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,024,200
|
8.54
|
-1.61%
|
|
|
|
ABS
|
518,800
|
3.92
|
0.51%
|
|
|
|
APC
|
1,700
|
8.40
|
1.20%
|
|
|
|
APH
|
406,200
|
7.21
|
-0.55%
|
|
|
|
APP
|
13,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
205,400
|
140.50
|
-0.14%
|
|
|
|
BRC
|
15,800
|
13.20
|
0.00%
|
|
|
|
BRR
|
6,100
|
19.20
|
2.13%
|
|
|
|
CSV
|
2,847,100
|
37.05
|
2.07%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|