|
|
Closing price on 12/3/2020
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.45 |
| Volume |
209,260 |
| Split-adjusted Price |
10.76 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.45
|
15.60
|
15.68
|
10.76
|
209,260
|
|
|
12/2/2020
|
+0.50 / +3.29%
|
15.20
|
15.75
|
15.10
|
15.70
|
15.54
|
10.83
|
439,840
|
|
|
12/1/2020
|
-0.10 / -0.65%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.10
|
10.48
|
185,720
|
|
|
11/30/2020
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
10.55
|
243,090
|
|
|
11/27/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.10
|
15.20
|
15.17
|
10.48
|
213,760
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.11
|
10.45
|
194,280
|
|
|
11/25/2020
|
-0.05 / -0.33%
|
15.20
|
15.60
|
15.10
|
15.15
|
15.30
|
10.45
|
171,180
|
|
|
11/24/2020
|
-0.45 / -2.88%
|
15.60
|
15.65
|
15.00
|
15.20
|
15.40
|
10.48
|
203,500
|
|
|
11/23/2020
|
-0.50 / -3.10%
|
15.70
|
16.00
|
15.50
|
15.65
|
15.69
|
10.80
|
154,280
|
|
|
11/20/2020
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.15
|
16.15
|
16.41
|
11.14
|
215,110
|
|
|
11/19/2020
|
+1.05 / +6.95%
|
15.00
|
16.15
|
14.90
|
16.15
|
15.54
|
11.14
|
420,080
|
|
|
11/18/2020
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.03
|
10.42
|
221,540
|
|
|
11/17/2020
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.81
|
10.28
|
145,220
|
|
|
11/16/2020
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.07
|
10.21
|
166,070
|
|
|
11/13/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.35
|
10.62
|
106,850
|
|
|
11/12/2020
|
+0.60 / +4.08%
|
14.60
|
15.60
|
14.60
|
15.30
|
15.02
|
10.55
|
246,490
|
|
|
11/11/2020
|
+0.15 / +1.03%
|
14.55
|
14.75
|
14.50
|
14.70
|
14.58
|
10.14
|
199,190
|
|
|
11/10/2020
|
+0.45 / +3.19%
|
14.10
|
14.65
|
14.10
|
14.55
|
14.39
|
10.04
|
229,290
|
|
|
11/9/2020
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.11
|
9.73
|
161,580
|
|
|
11/6/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.13
|
9.73
|
166,680
|
|
|
11/5/2020
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.13
|
9.79
|
160,090
|
|
|
11/4/2020
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.96
|
9.73
|
188,910
|
|
|
11/3/2020
|
+0.10 / +0.72%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
9.66
|
146,640
|
|
|
11/2/2020
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.08
|
9.59
|
116,480
|
|
|
10/30/2020
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.12
|
9.73
|
113,380
|
|
|
10/29/2020
|
+0.30 / +2.19%
|
13.70
|
14.05
|
13.60
|
14.00
|
13.89
|
9.66
|
177,150
|
|
|
10/28/2020
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.87
|
9.45
|
121,680
|
|
|
10/27/2020
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.22
|
9.73
|
205,670
|
|
|
10/26/2020
|
-0.35 / -2.37%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.64
|
9.93
|
668,080
|
|
|
10/23/2020
|
+0.25 / +1.72%
|
14.60
|
15.00
|
14.60
|
14.75
|
14.76
|
10.17
|
392,110
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|