|
Closing price on 12/31/2024
|
|
Open |
4.48 |
High |
4.49 |
Low |
4.44 |
Volume |
20,800 |
Split-adjusted Price |
4.15 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2024
|
-0.03 / -0.67%
|
4.48
|
4.49
|
4.44
|
4.45
|
4.46
|
4.15
|
20,800
|
|
12/30/2024
|
-0.02 / -0.44%
|
4.50
|
4.52
|
4.45
|
4.48
|
4.47
|
4.18
|
60,700
|
|
12/27/2024
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.45
|
4.50
|
4.50
|
4.20
|
22,300
|
|
12/26/2024
|
+0.05 / +1.12%
|
4.46
|
4.60
|
4.42
|
4.50
|
4.49
|
4.20
|
182,300
|
|
12/25/2024
|
-0.02 / -0.45%
|
4.47
|
4.48
|
4.42
|
4.45
|
4.44
|
4.15
|
132,200
|
|
12/24/2024
|
-0.05 / -1.11%
|
4.51
|
4.51
|
4.46
|
4.47
|
4.48
|
4.17
|
50,400
|
|
12/23/2024
|
+0.03 / +0.67%
|
4.47
|
4.55
|
4.47
|
4.52
|
4.50
|
4.22
|
46,700
|
|
12/20/2024
|
+0.03 / +0.67%
|
4.44
|
4.50
|
4.44
|
4.49
|
4.48
|
4.19
|
22,800
|
|
12/19/2024
|
-0.06 / -1.33%
|
4.48
|
4.51
|
4.41
|
4.46
|
4.47
|
4.16
|
4,300
|
|
12/18/2024
|
+0.03 / +0.67%
|
4.53
|
4.53
|
4.46
|
4.52
|
4.49
|
4.22
|
10,000
|
|
12/17/2024
|
-0.01 / -0.22%
|
4.53
|
4.53
|
4.43
|
4.49
|
4.49
|
4.19
|
3,400
|
|
12/16/2024
|
-0.01 / -0.22%
|
4.51
|
4.54
|
4.47
|
4.50
|
4.50
|
4.20
|
12,200
|
|
12/13/2024
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.47
|
4.51
|
4.51
|
4.21
|
15,100
|
|
12/12/2024
|
-0.01 / -0.22%
|
4.50
|
4.52
|
4.46
|
4.51
|
4.50
|
4.21
|
31,600
|
|
12/11/2024
|
-0.03 / -0.66%
|
4.54
|
4.58
|
4.45
|
4.52
|
4.51
|
4.22
|
39,400
|
|
12/10/2024
|
+0.04 / +0.89%
|
4.45
|
4.61
|
4.45
|
4.55
|
4.57
|
4.25
|
45,500
|
|
12/9/2024
|
+0.01 / +0.22%
|
4.50
|
4.55
|
4.43
|
4.51
|
4.48
|
4.21
|
30,600
|
|
12/6/2024
|
-0.07 / -1.53%
|
4.57
|
4.58
|
4.50
|
4.50
|
4.55
|
4.20
|
162,100
|
|
12/5/2024
|
+0.05 / +1.11%
|
4.57
|
4.57
|
4.51
|
4.57
|
4.54
|
4.27
|
15,900
|
|
12/4/2024
|
+0.04 / +0.89%
|
4.48
|
4.67
|
4.48
|
4.52
|
4.51
|
4.22
|
444,100
|
|
12/3/2024
|
-0.02 / -0.44%
|
4.49
|
4.56
|
4.48
|
4.48
|
4.50
|
4.18
|
9,200
|
|
12/2/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.40
|
4.50
|
4.45
|
4.20
|
49,000
|
|
11/29/2024
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.49
|
4.50
|
4.49
|
4.20
|
50,400
|
|
11/28/2024
|
0.00 / 0.00%
|
4.55
|
4.56
|
4.47
|
4.50
|
4.51
|
4.20
|
51,400
|
|
11/27/2024
|
-0.01 / -0.22%
|
4.50
|
4.56
|
4.47
|
4.50
|
4.49
|
4.20
|
95,000
|
|
11/26/2024
|
+0.05 / +1.12%
|
4.44
|
4.58
|
4.36
|
4.51
|
4.48
|
4.21
|
51,700
|
|
11/25/2024
|
0.00 / 0.00%
|
4.45
|
4.48
|
4.43
|
4.46
|
4.46
|
4.16
|
54,500
|
|
11/22/2024
|
+0.01 / +0.22%
|
4.46
|
4.48
|
4.40
|
4.46
|
4.45
|
4.16
|
177,400
|
|
11/21/2024
|
0.00 / 0.00%
|
4.47
|
4.48
|
4.42
|
4.45
|
4.44
|
4.15
|
38,500
|
|
11/20/2024
|
+0.01 / +0.23%
|
4.46
|
4.46
|
4.42
|
4.45
|
4.43
|
4.15
|
26,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|