|
|
Closing price on 11/14/2019
|
|
| Open |
11.05 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
276,280 |
| Split-adjusted Price |
6.07 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
-0.20 / -1.81%
|
11.05
|
11.10
|
10.80
|
10.85
|
10.96
|
6.07
|
276,280
|
|
|
11/13/2019
|
-0.15 / -1.34%
|
11.15
|
11.30
|
11.00
|
11.05
|
11.13
|
6.19
|
294,720
|
|
|
11/12/2019
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.15
|
6.27
|
254,080
|
|
|
11/11/2019
|
-0.25 / -2.19%
|
11.40
|
11.45
|
11.10
|
11.15
|
11.24
|
6.24
|
306,950
|
|
|
11/8/2019
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.40
|
11.36
|
6.38
|
381,710
|
|
|
11/7/2019
|
-0.25 / -2.14%
|
11.65
|
11.75
|
11.30
|
11.45
|
11.50
|
6.41
|
372,890
|
|
|
11/6/2019
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
6.55
|
444,060
|
|
|
11/5/2019
|
+0.30 / +2.65%
|
11.35
|
11.60
|
11.30
|
11.60
|
11.47
|
6.49
|
620,290
|
|
|
11/4/2019
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.15
|
11.30
|
11.31
|
6.33
|
583,900
|
|
|
11/1/2019
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.22
|
6.30
|
136,310
|
|
|
10/31/2019
|
-0.15 / -1.31%
|
11.45
|
11.50
|
11.25
|
11.30
|
11.36
|
6.33
|
151,740
|
|
|
10/30/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.15
|
11.45
|
11.38
|
6.41
|
362,820
|
|
|
10/29/2019
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.30
|
11.45
|
11.47
|
6.41
|
418,070
|
|
|
10/28/2019
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
6.44
|
439,120
|
|
|
10/25/2019
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.15
|
11.40
|
11.32
|
6.38
|
331,500
|
|
|
10/24/2019
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.25
|
11.25
|
11.30
|
6.30
|
109,710
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.27
|
6.33
|
109,790
|
|
|
10/22/2019
|
+0.05 / +0.44%
|
11.25
|
11.35
|
11.25
|
11.30
|
11.29
|
6.33
|
121,840
|
|
|
10/21/2019
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.29
|
6.30
|
109,790
|
|
|
10/18/2019
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.36
|
6.35
|
112,950
|
|
|
10/17/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.35
|
11.37
|
6.35
|
107,180
|
|
|
10/16/2019
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.26
|
6.33
|
153,220
|
|
|
10/15/2019
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.28
|
6.21
|
145,170
|
|
|
10/14/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.37
|
6.38
|
106,940
|
|
|
10/11/2019
|
-0.15 / -1.30%
|
11.50
|
11.60
|
11.35
|
11.35
|
11.48
|
6.35
|
146,850
|
|
|
10/10/2019
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.45
|
11.50
|
11.63
|
6.44
|
185,180
|
|
|
10/9/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
6.61
|
94,730
|
|
|
10/8/2019
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.86
|
6.66
|
106,570
|
|
|
10/7/2019
|
-0.05 / -0.42%
|
11.90
|
12.20
|
11.80
|
11.85
|
11.97
|
6.63
|
146,000
|
|
|
10/4/2019
|
+0.15 / +1.28%
|
11.75
|
12.30
|
11.75
|
11.90
|
11.99
|
6.66
|
171,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|