|
|
Closing price on 11/8/2019
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
381,710 |
| Split-adjusted Price |
6.84 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.40
|
11.36
|
6.84
|
381,710
|
|
|
11/7/2019
|
-0.25 / -2.14%
|
11.65
|
11.75
|
11.30
|
11.45
|
11.50
|
6.87
|
372,890
|
|
|
11/6/2019
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
7.02
|
444,060
|
|
|
11/5/2019
|
+0.30 / +2.65%
|
11.35
|
11.60
|
11.30
|
11.60
|
11.47
|
6.96
|
620,290
|
|
|
11/4/2019
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.15
|
11.30
|
11.31
|
6.78
|
583,900
|
|
|
11/1/2019
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.22
|
6.75
|
136,310
|
|
|
10/31/2019
|
-0.15 / -1.31%
|
11.45
|
11.50
|
11.25
|
11.30
|
11.36
|
6.78
|
151,740
|
|
|
10/30/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.15
|
11.45
|
11.38
|
6.87
|
362,820
|
|
|
10/29/2019
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.30
|
11.45
|
11.47
|
6.87
|
418,070
|
|
|
10/28/2019
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
6.90
|
439,120
|
|
|
10/25/2019
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.15
|
11.40
|
11.32
|
6.84
|
331,500
|
|
|
10/24/2019
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.25
|
11.25
|
11.30
|
6.75
|
109,710
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.27
|
6.78
|
109,790
|
|
|
10/22/2019
|
+0.05 / +0.44%
|
11.25
|
11.35
|
11.25
|
11.30
|
11.29
|
6.78
|
121,840
|
|
|
10/21/2019
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.29
|
6.75
|
109,790
|
|
|
10/18/2019
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.36
|
6.81
|
112,950
|
|
|
10/17/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.35
|
11.37
|
6.81
|
107,180
|
|
|
10/16/2019
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.26
|
6.78
|
153,220
|
|
|
10/15/2019
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.28
|
6.66
|
145,170
|
|
|
10/14/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.37
|
6.84
|
106,940
|
|
|
10/11/2019
|
-0.15 / -1.30%
|
11.50
|
11.60
|
11.35
|
11.35
|
11.48
|
6.81
|
146,850
|
|
|
10/10/2019
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.45
|
11.50
|
11.63
|
6.90
|
185,180
|
|
|
10/9/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
7.08
|
94,730
|
|
|
10/8/2019
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.86
|
7.14
|
106,570
|
|
|
10/7/2019
|
-0.05 / -0.42%
|
11.90
|
12.20
|
11.80
|
11.85
|
11.97
|
7.11
|
146,000
|
|
|
10/4/2019
|
+0.15 / +1.28%
|
11.75
|
12.30
|
11.75
|
11.90
|
11.99
|
7.14
|
171,290
|
|
|
10/3/2019
|
+0.45 / +3.98%
|
11.40
|
11.80
|
11.20
|
11.75
|
11.51
|
7.05
|
243,680
|
|
|
10/2/2019
|
-0.40 / -3.42%
|
11.70
|
11.85
|
11.30
|
11.30
|
11.71
|
6.78
|
224,510
|
|
|
10/1/2019
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.40
|
11.70
|
11.69
|
7.02
|
115,820
|
|
|
9/30/2019
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.77
|
7.08
|
145,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|