|
|
Closing price on 11/25/2020
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
171,180 |
| Split-adjusted Price |
9.75 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.05 / -0.33%
|
15.20
|
15.60
|
15.10
|
15.15
|
15.30
|
9.75
|
171,180
|
|
|
11/24/2020
|
-0.45 / -2.88%
|
15.60
|
15.65
|
15.00
|
15.20
|
15.40
|
9.79
|
203,500
|
|
|
11/23/2020
|
-0.50 / -3.10%
|
15.70
|
16.00
|
15.50
|
15.65
|
15.69
|
10.08
|
154,280
|
|
|
11/20/2020
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.15
|
16.15
|
16.41
|
10.40
|
215,110
|
|
|
11/19/2020
|
+1.05 / +6.95%
|
15.00
|
16.15
|
14.90
|
16.15
|
15.54
|
10.40
|
420,080
|
|
|
11/18/2020
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.03
|
9.72
|
221,540
|
|
|
11/17/2020
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.81
|
9.59
|
145,220
|
|
|
11/16/2020
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.07
|
9.53
|
166,070
|
|
|
11/13/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.35
|
9.91
|
106,850
|
|
|
11/12/2020
|
+0.60 / +4.08%
|
14.60
|
15.60
|
14.60
|
15.30
|
15.02
|
9.85
|
246,490
|
|
|
11/11/2020
|
+0.15 / +1.03%
|
14.55
|
14.75
|
14.50
|
14.70
|
14.58
|
9.46
|
199,190
|
|
|
11/10/2020
|
+0.45 / +3.19%
|
14.10
|
14.65
|
14.10
|
14.55
|
14.39
|
9.37
|
229,290
|
|
|
11/9/2020
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.11
|
9.08
|
161,580
|
|
|
11/6/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.13
|
9.08
|
166,680
|
|
|
11/5/2020
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.13
|
9.14
|
160,090
|
|
|
11/4/2020
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.96
|
9.08
|
188,910
|
|
|
11/3/2020
|
+0.10 / +0.72%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
9.01
|
146,640
|
|
|
11/2/2020
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.08
|
8.95
|
116,480
|
|
|
10/30/2020
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.12
|
9.08
|
113,380
|
|
|
10/29/2020
|
+0.30 / +2.19%
|
13.70
|
14.05
|
13.60
|
14.00
|
13.89
|
9.01
|
177,150
|
|
|
10/28/2020
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.87
|
8.82
|
121,680
|
|
|
10/27/2020
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.22
|
9.08
|
205,670
|
|
|
10/26/2020
|
-0.35 / -2.37%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.64
|
9.27
|
668,080
|
|
|
10/23/2020
|
+0.25 / +1.72%
|
14.60
|
15.00
|
14.60
|
14.75
|
14.76
|
9.50
|
392,110
|
|
|
10/22/2020
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.20
|
14.50
|
14.40
|
9.34
|
140,370
|
|
|
10/21/2020
|
-0.40 / -2.67%
|
15.00
|
15.40
|
14.50
|
14.60
|
14.97
|
9.40
|
556,600
|
|
|
10/20/2020
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.11
|
9.66
|
156,910
|
|
|
10/19/2020
|
+0.10 / +0.66%
|
15.15
|
15.80
|
15.10
|
15.25
|
15.39
|
9.82
|
181,500
|
|
|
10/16/2020
|
-0.25 / -1.62%
|
15.30
|
15.40
|
15.10
|
15.15
|
15.18
|
9.75
|
180,230
|
|
|
10/15/2020
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.40
|
15.60
|
9.91
|
264,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,718,200
|
8.68
|
0.81%
|
|
|
|
ABS
|
580,000
|
3.90
|
1.83%
|
|
|
|
APC
|
9,800
|
8.30
|
-2.35%
|
|
|
|
APH
|
556,400
|
7.25
|
0.14%
|
|
|
|
APP
|
11,100
|
5.90
|
0.00%
|
|
|
|
BMP
|
118,200
|
140.70
|
-0.78%
|
|
|
|
BRC
|
24,300
|
13.20
|
0.00%
|
|
|
|
BRR
|
4,600
|
18.80
|
-0.53%
|
|
|
|
CSV
|
1,285,400
|
36.30
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|