|
|
Closing price on 12/13/2019
|
|
| Open |
9.84 |
| High |
10.45 |
| Low |
9.84 |
| Volume |
412,200 |
| Split-adjusted Price |
6.12 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
+0.36 / +3.66%
|
9.84
|
10.45
|
9.84
|
10.20
|
10.02
|
6.12
|
412,200
|
|
|
12/12/2019
|
+0.04 / +0.41%
|
9.75
|
9.85
|
9.75
|
9.84
|
9.82
|
5.90
|
205,580
|
|
|
12/11/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.78
|
9.80
|
9.80
|
5.88
|
108,320
|
|
|
12/10/2019
|
-0.05 / -0.51%
|
9.82
|
9.87
|
9.71
|
9.80
|
9.83
|
5.88
|
111,640
|
|
|
12/9/2019
|
+0.05 / +0.51%
|
9.80
|
9.88
|
9.80
|
9.85
|
9.83
|
5.91
|
125,960
|
|
|
12/6/2019
|
0.00 / 0.00%
|
9.80
|
9.89
|
9.78
|
9.80
|
9.83
|
5.88
|
188,890
|
|
|
12/5/2019
|
-0.19 / -1.90%
|
9.90
|
9.99
|
9.80
|
9.80
|
9.92
|
5.88
|
123,120
|
|
|
12/4/2019
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.85
|
9.99
|
9.95
|
5.99
|
99,480
|
|
|
12/3/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.94
|
6.00
|
102,280
|
|
|
12/2/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
6.00
|
111,390
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
6.12
|
111,180
|
|
|
11/28/2019
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.10
|
10.20
|
10.23
|
6.12
|
122,710
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.24
|
6.15
|
146,780
|
|
|
11/26/2019
|
+0.10 / +0.99%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
6.15
|
144,770
|
|
|
11/25/2019
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.15
|
10.18
|
6.09
|
150,500
|
|
|
11/22/2019
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.05
|
10.12
|
6.03
|
286,470
|
|
|
11/21/2019
|
-0.25 / -2.43%
|
10.30
|
10.35
|
10.00
|
10.05
|
10.15
|
6.03
|
128,390
|
|
|
11/20/2019
|
-0.10 / -0.96%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.33
|
6.18
|
132,190
|
|
|
11/19/2019
|
-0.10 / -0.95%
|
10.55
|
10.60
|
10.35
|
10.40
|
10.48
|
6.24
|
118,820
|
|
|
11/18/2019
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.62
|
6.30
|
126,570
|
|
|
11/15/2019
|
-0.25 / -2.30%
|
10.85
|
10.90
|
10.60
|
10.60
|
10.71
|
6.36
|
196,230
|
|
|
11/14/2019
|
-0.20 / -1.81%
|
11.05
|
11.10
|
10.80
|
10.85
|
10.96
|
6.51
|
276,280
|
|
|
11/13/2019
|
-0.15 / -1.34%
|
11.15
|
11.30
|
11.00
|
11.05
|
11.13
|
6.63
|
294,720
|
|
|
11/12/2019
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.15
|
6.72
|
254,080
|
|
|
11/11/2019
|
-0.25 / -2.19%
|
11.40
|
11.45
|
11.10
|
11.15
|
11.24
|
6.69
|
306,950
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|