|
|
Closing price on 11/6/2018
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.05 |
| Volume |
197,870 |
| Split-adjusted Price |
8.57 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.05
|
15.30
|
15.26
|
8.57
|
197,870
|
|
|
11/5/2018
|
-0.10 / -0.65%
|
15.40
|
15.55
|
15.25
|
15.30
|
15.37
|
8.57
|
125,250
|
|
|
11/2/2018
|
-0.75 / -4.64%
|
16.15
|
16.20
|
15.40
|
15.40
|
15.88
|
8.62
|
66,960
|
|
|
11/1/2018
|
+1.05 / +6.95%
|
15.90
|
16.15
|
15.70
|
16.15
|
15.88
|
9.04
|
298,690
|
|
|
10/31/2018
|
+0.95 / +6.71%
|
14.75
|
15.10
|
13.60
|
15.10
|
14.60
|
8.45
|
184,750
|
|
|
10/30/2018
|
-0.10 / -0.70%
|
14.00
|
14.45
|
14.00
|
14.15
|
14.12
|
7.92
|
160,380
|
|
|
10/29/2018
|
-0.25 / -1.72%
|
14.50
|
14.50
|
13.90
|
14.25
|
14.34
|
7.98
|
92,130
|
|
|
10/26/2018
|
+0.05 / +0.35%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.57
|
8.12
|
122,530
|
|
|
10/25/2018
|
-0.50 / -3.34%
|
14.00
|
14.85
|
14.00
|
14.45
|
14.35
|
8.09
|
135,510
|
|
|
10/24/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.20
|
14.95
|
14.94
|
8.37
|
103,910
|
|
|
10/23/2018
|
-0.05 / -0.33%
|
15.35
|
15.35
|
14.00
|
14.95
|
15.03
|
8.37
|
63,720
|
|
|
10/22/2018
|
0.00 / 0.00%
|
15.35
|
15.35
|
14.05
|
15.00
|
15.09
|
8.40
|
121,580
|
|
|
10/19/2018
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.55
|
15.00
|
15.07
|
8.40
|
136,810
|
|
|
10/18/2018
|
-0.15 / -0.95%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.82
|
8.73
|
122,790
|
|
|
10/17/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.82
|
8.82
|
85,790
|
|
|
10/16/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.81
|
8.79
|
143,430
|
|
|
10/15/2018
|
+0.05 / +0.32%
|
16.35
|
16.35
|
15.65
|
15.65
|
16.01
|
8.76
|
85,520
|
|
|
10/12/2018
|
+0.25 / +1.63%
|
14.30
|
15.80
|
14.30
|
15.60
|
15.17
|
8.73
|
93,260
|
|
|
10/11/2018
|
-1.15 / -6.97%
|
15.50
|
16.40
|
15.35
|
15.35
|
15.65
|
8.59
|
121,990
|
|
|
10/10/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.62
|
9.24
|
117,130
|
|
|
10/9/2018
|
+0.10 / +0.61%
|
16.60
|
16.65
|
16.30
|
16.60
|
16.59
|
9.29
|
121,970
|
|
|
10/8/2018
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.35
|
16.50
|
16.62
|
9.24
|
152,400
|
|
|
10/5/2018
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.50
|
16.75
|
16.72
|
9.38
|
153,950
|
|
|
10/4/2018
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.68
|
9.35
|
144,090
|
|
|
10/3/2018
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.72
|
9.41
|
152,070
|
|
|
10/2/2018
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.80
|
16.95
|
16.94
|
9.49
|
171,120
|
|
|
10/1/2018
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.75
|
16.90
|
16.93
|
9.46
|
151,650
|
|
|
9/28/2018
|
+0.20 / +1.19%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
9.52
|
156,470
|
|
|
9/27/2018
|
+0.45 / +2.75%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.95
|
9.41
|
136,770
|
|
|
9/26/2018
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.35
|
16.35
|
16.41
|
9.15
|
155,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,171,800
|
8.54
|
-2.51%
|
|
|
|
ABS
|
433,400
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,200
|
7.90
|
-1.25%
|
|
|
|
APH
|
305,900
|
7.23
|
-2.17%
|
|
|
|
APP
|
5,800
|
5.70
|
-1.72%
|
|
|
|
BMP
|
198,700
|
136.00
|
-1.16%
|
|
|
|
BRC
|
14,200
|
13.35
|
1.91%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,245,600
|
35.80
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|