|
|
Closing price on 12/18/2020
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
186,980 |
| Split-adjusted Price |
9.53 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.50
|
14.80
|
14.96
|
9.53
|
186,980
|
|
|
12/17/2020
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.15
|
9.72
|
136,360
|
|
|
12/16/2020
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.09
|
9.79
|
243,190
|
|
|
12/15/2020
|
-0.40 / -2.60%
|
15.40
|
15.60
|
14.70
|
15.00
|
15.19
|
9.66
|
239,490
|
|
|
12/14/2020
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
9.91
|
176,570
|
|
|
12/11/2020
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.33
|
9.98
|
251,470
|
|
|
12/10/2020
|
-0.50 / -3.16%
|
15.80
|
16.00
|
15.30
|
15.30
|
15.70
|
9.85
|
227,740
|
|
|
12/9/2020
|
+0.25 / +1.61%
|
15.50
|
16.00
|
15.40
|
15.80
|
15.61
|
10.17
|
269,200
|
|
|
12/8/2020
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.40
|
15.55
|
15.54
|
10.01
|
258,170
|
|
|
12/7/2020
|
-0.10 / -0.64%
|
15.55
|
15.70
|
15.45
|
15.50
|
15.57
|
9.98
|
177,240
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
15.60
|
15.78
|
10.04
|
347,550
|
|
|
12/3/2020
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.45
|
15.60
|
15.68
|
10.04
|
209,260
|
|
|
12/2/2020
|
+0.50 / +3.29%
|
15.20
|
15.75
|
15.10
|
15.70
|
15.54
|
10.11
|
439,840
|
|
|
12/1/2020
|
-0.10 / -0.65%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.10
|
9.79
|
185,720
|
|
|
11/30/2020
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
9.85
|
243,090
|
|
|
11/27/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.10
|
15.20
|
15.17
|
9.79
|
213,760
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.11
|
9.75
|
194,280
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|