|
|
Closing price on 12/22/2025
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.13 |
| Volume |
537,200 |
| Split-adjusted Price |
6.00 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2025
|
-0.19 / -2.92%
|
6.50
|
6.70
|
6.13
|
6.31
|
6.37
|
6.00
|
537,200
|
|
|
12/19/2025
|
-0.47 / -6.74%
|
7.18
|
7.18
|
6.49
|
6.50
|
6.71
|
6.19
|
571,700
|
|
|
12/18/2025
|
+0.45 / +6.90%
|
6.80
|
6.97
|
6.60
|
6.97
|
6.91
|
6.63
|
1,130,200
|
|
|
12/17/2025
|
+0.42 / +6.89%
|
6.29
|
6.52
|
6.12
|
6.52
|
6.47
|
6.20
|
317,600
|
|
|
12/16/2025
|
-0.34 / -5.28%
|
6.27
|
6.43
|
6.00
|
6.10
|
6.14
|
5.80
|
943,600
|
|
|
12/15/2025
|
-0.48 / -6.94%
|
7.00
|
7.10
|
6.44
|
6.44
|
6.55
|
6.13
|
975,400
|
|
|
12/12/2025
|
-0.52 / -6.99%
|
7.15
|
7.44
|
6.92
|
6.92
|
7.03
|
6.59
|
1,161,300
|
|
|
12/11/2025
|
-0.55 / -6.88%
|
7.44
|
7.79
|
7.44
|
7.44
|
7.45
|
7.08
|
1,809,700
|
|
|
12/10/2025
|
-0.60 / -6.98%
|
8.00
|
8.21
|
7.99
|
7.99
|
8.02
|
7.60
|
839,400
|
|
|
12/9/2025
|
-0.64 / -6.93%
|
9.01
|
9.20
|
8.59
|
8.59
|
8.75
|
8.17
|
1,202,000
|
|
|
12/8/2025
|
+0.60 / +6.95%
|
9.22
|
9.23
|
9.00
|
9.23
|
9.21
|
8.78
|
2,295,400
|
|
|
12/5/2025
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.41
|
8.63
|
8.60
|
8.21
|
1,561,400
|
|
|
12/4/2025
|
+0.52 / +6.89%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
7.68
|
207,300
|
|
|
12/3/2025
|
+0.49 / +6.94%
|
7.12
|
7.55
|
7.12
|
7.55
|
7.46
|
7.18
|
366,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
7.06
|
7.19
|
7.05
|
7.06
|
7.10
|
6.72
|
490,800
|
|
|
12/1/2025
|
+0.01 / +0.14%
|
7.05
|
7.49
|
7.02
|
7.06
|
7.18
|
6.72
|
727,500
|
|
|
11/28/2025
|
-0.30 / -4.08%
|
7.41
|
7.45
|
7.04
|
7.05
|
7.17
|
6.71
|
726,300
|
|
|
11/27/2025
|
+0.32 / +4.55%
|
7.04
|
7.52
|
6.96
|
7.35
|
7.33
|
6.99
|
735,100
|
|
|
11/26/2025
|
+0.10 / +1.44%
|
6.90
|
7.41
|
6.65
|
7.03
|
7.09
|
6.69
|
1,157,800
|
|
|
11/25/2025
|
-0.52 / -6.98%
|
7.44
|
7.89
|
6.93
|
6.93
|
7.16
|
6.59
|
1,374,500
|
|
|
11/24/2025
|
+0.19 / +2.62%
|
7.00
|
7.76
|
6.92
|
7.45
|
7.52
|
7.09
|
1,626,900
|
|
|
11/21/2025
|
+0.47 / +6.92%
|
7.15
|
7.26
|
6.87
|
7.26
|
7.19
|
6.91
|
1,523,200
|
|
|
11/20/2025
|
+0.44 / +6.93%
|
6.78
|
6.79
|
6.52
|
6.79
|
6.77
|
6.46
|
1,649,200
|
|
|
11/19/2025
|
+0.41 / +6.90%
|
6.20
|
6.35
|
5.82
|
6.35
|
6.14
|
6.04
|
1,906,800
|
|
|
11/18/2025
|
+0.38 / +6.83%
|
5.75
|
5.94
|
5.70
|
5.94
|
5.91
|
5.65
|
974,000
|
|
|
11/17/2025
|
+0.36 / +6.92%
|
5.20
|
5.56
|
5.20
|
5.56
|
5.49
|
5.29
|
1,109,500
|
|
|
11/14/2025
|
+0.01 / +0.19%
|
5.18
|
5.24
|
5.15
|
5.20
|
5.19
|
4.95
|
263,400
|
|
|
11/13/2025
|
-0.01 / -0.19%
|
5.19
|
5.31
|
5.12
|
5.19
|
5.19
|
4.94
|
289,800
|
|
|
11/12/2025
|
+0.25 / +5.05%
|
4.94
|
5.20
|
4.94
|
5.20
|
5.10
|
4.95
|
532,900
|
|
|
11/11/2025
|
+0.02 / +0.41%
|
4.94
|
5.03
|
4.92
|
4.95
|
4.93
|
4.71
|
112,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|