|
Closing price on 12/20/2017
|
|
| Open |
29.60 |
| High |
30.60 |
| Low |
29.60 |
| Volume |
49,010 |
| Split-adjusted Price |
12.24 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.20 / +0.67%
|
29.60
|
30.60
|
29.60
|
30.20
|
30.20
|
12.24
|
49,010
|
|
|
12/19/2017
|
-0.50 / -1.64%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.03
|
12.16
|
55,350
|
|
|
12/18/2017
|
+0.05 / +0.16%
|
30.95
|
30.95
|
30.20
|
30.50
|
30.55
|
12.37
|
87,180
|
|
|
12/15/2017
|
+0.25 / +0.83%
|
29.80
|
30.65
|
29.50
|
30.45
|
29.85
|
12.35
|
78,620
|
|
|
12/14/2017
|
+0.40 / +1.34%
|
30.20
|
30.20
|
29.70
|
30.20
|
29.92
|
12.24
|
52,480
|
|
|
12/13/2017
|
-0.60 / -1.97%
|
30.50
|
30.50
|
29.80
|
29.80
|
30.09
|
12.08
|
32,200
|
|
|
12/12/2017
|
-0.10 / -0.33%
|
30.10
|
30.50
|
29.00
|
30.40
|
29.72
|
12.33
|
33,010
|
|
|
12/11/2017
|
-0.50 / -1.61%
|
30.30
|
30.80
|
29.80
|
30.50
|
30.47
|
12.37
|
36,890
|
|
|
12/8/2017
|
+0.40 / +1.31%
|
31.00
|
31.50
|
30.50
|
31.00
|
31.04
|
12.57
|
558,920
|
|
|
12/7/2017
|
+0.40 / +1.32%
|
30.00
|
30.60
|
29.80
|
30.60
|
30.01
|
12.41
|
569,510
|
|
|
12/6/2017
|
-0.30 / -0.98%
|
30.50
|
30.50
|
29.90
|
30.20
|
30.14
|
12.24
|
583,500
|
|
|
12/5/2017
|
-0.80 / -2.56%
|
31.30
|
31.30
|
30.50
|
30.50
|
30.80
|
12.37
|
593,770
|
|
|
12/4/2017
|
0.00 / 0.00%
|
31.30
|
31.70
|
30.70
|
31.30
|
31.05
|
12.69
|
590,650
|
|
|
12/1/2017
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.70
|
31.30
|
30.96
|
12.69
|
78,680
|
|
|
11/30/2017
|
-1.00 / -3.10%
|
32.70
|
32.70
|
31.00
|
31.30
|
31.50
|
12.69
|
118,160
|
|
|
11/29/2017
|
+1.10 / +3.53%
|
31.50
|
32.40
|
30.80
|
32.30
|
31.83
|
13.10
|
187,230
|
|
|
11/28/2017
|
+1.50 / +5.05%
|
30.00
|
31.45
|
29.80
|
31.20
|
30.43
|
12.65
|
406,630
|
|
|
11/27/2017
|
+0.50 / +1.71%
|
29.20
|
30.10
|
29.10
|
29.70
|
29.58
|
12.04
|
83,700
|
|
|
11/24/2017
|
+0.60 / +2.10%
|
28.60
|
29.30
|
28.10
|
29.20
|
29.09
|
11.84
|
72,030
|
|
|
11/23/2017
|
-0.70 / -2.39%
|
29.10
|
29.85
|
28.40
|
28.60
|
28.73
|
11.60
|
89,870
|
|
|
11/22/2017
|
-0.95 / -3.14%
|
30.20
|
30.20
|
28.90
|
29.30
|
29.16
|
11.88
|
188,500
|
|
|
11/21/2017
|
-0.50 / -1.63%
|
31.00
|
31.00
|
30.00
|
30.25
|
30.10
|
12.27
|
87,380
|
|
|
11/20/2017
|
+0.35 / +1.15%
|
30.50
|
30.80
|
30.00
|
30.75
|
30.45
|
12.47
|
123,160
|
|
|
11/17/2017
|
-0.40 / -1.30%
|
30.70
|
30.85
|
29.80
|
30.40
|
30.40
|
12.33
|
125,610
|
|
|
11/16/2017
|
+0.70 / +2.33%
|
30.10
|
30.90
|
30.10
|
30.80
|
30.61
|
12.49
|
90,490
|
|
|
11/15/2017
|
+0.80 / +2.73%
|
29.90
|
30.50
|
29.40
|
30.10
|
30.14
|
12.20
|
104,540
|
|
|
11/14/2017
|
+1.20 / +4.27%
|
28.30
|
29.70
|
28.00
|
29.30
|
28.81
|
11.88
|
183,140
|
|
|
11/13/2017
|
-1.90 / -6.33%
|
29.35
|
30.00
|
28.00
|
28.10
|
28.90
|
11.39
|
245,240
|
|
|
11/10/2017
|
+0.10 / +0.33%
|
29.30
|
30.70
|
29.00
|
30.00
|
30.00
|
12.16
|
117,060
|
|
|
11/9/2017
|
-0.10 / -0.33%
|
29.50
|
30.90
|
29.50
|
29.90
|
30.14
|
12.12
|
103,050
|
|
|