|
|
Closing price on 12/14/2018
|
|
| Open |
14.95 |
| High |
15.05 |
| Low |
14.80 |
| Volume |
166,430 |
| Split-adjusted Price |
8.37 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2018
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.95
|
8.37
|
166,430
|
|
|
12/13/2018
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
15.00
|
15.03
|
8.40
|
1,397,010
|
|
|
12/12/2018
|
+0.20 / +1.35%
|
14.80
|
15.05
|
14.70
|
15.00
|
14.89
|
8.40
|
242,100
|
|
|
12/11/2018
|
-0.15 / -1.00%
|
14.95
|
15.20
|
14.60
|
14.80
|
14.98
|
8.29
|
276,120
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.95
|
15.20
|
14.95
|
14.95
|
15.04
|
8.37
|
149,920
|
|
|
12/7/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
14.95
|
14.95
|
8.37
|
143,470
|
|
|
12/6/2018
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.70
|
14.95
|
14.98
|
8.37
|
155,340
|
|
|
12/5/2018
|
+0.10 / +0.67%
|
14.85
|
15.00
|
14.75
|
15.00
|
14.84
|
8.40
|
150,700
|
|
|
12/4/2018
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.97
|
8.34
|
151,460
|
|
|
12/3/2018
|
+0.05 / +0.33%
|
14.95
|
15.05
|
14.90
|
15.00
|
14.96
|
8.40
|
156,170
|
|
|
11/30/2018
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.60
|
14.95
|
14.86
|
8.37
|
136,270
|
|
|
11/29/2018
|
-0.20 / -1.31%
|
15.25
|
15.30
|
15.00
|
15.05
|
15.15
|
8.43
|
142,620
|
|
|
11/28/2018
|
-0.10 / -0.65%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.27
|
8.54
|
149,210
|
|
|
11/27/2018
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.10
|
15.35
|
15.30
|
8.59
|
140,090
|
|
|
11/26/2018
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.25
|
15.35
|
15.34
|
8.59
|
125,060
|
|
|
11/23/2018
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.20
|
15.30
|
15.28
|
8.57
|
157,530
|
|
|
11/22/2018
|
+0.35 / +2.35%
|
14.90
|
15.70
|
14.85
|
15.25
|
15.24
|
8.54
|
369,110
|
|
|
11/21/2018
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.70
|
14.90
|
14.86
|
8.34
|
119,090
|
|
|
11/20/2018
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.79
|
8.34
|
123,950
|
|
|
11/19/2018
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.80
|
14.85
|
14.84
|
8.31
|
112,980
|
|
|
11/16/2018
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.70
|
14.85
|
14.82
|
8.31
|
152,860
|
|
|
11/15/2018
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.40
|
14.80
|
14.88
|
8.29
|
110,200
|
|
|
11/14/2018
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.95
|
14.94
|
8.37
|
105,520
|
|
|
11/13/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.92
|
8.40
|
138,730
|
|
|
11/12/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
8.40
|
121,900
|
|
|
11/9/2018
|
-0.20 / -1.32%
|
15.20
|
15.25
|
14.90
|
15.00
|
15.01
|
8.40
|
105,800
|
|
|
11/8/2018
|
+0.05 / +0.33%
|
15.20
|
15.45
|
15.00
|
15.20
|
15.20
|
8.51
|
191,630
|
|
|
11/7/2018
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.00
|
15.15
|
15.22
|
8.48
|
154,120
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|