|
|
Closing price on 12/4/2018
|
|
| Open |
15.00 |
| High |
15.05 |
| Low |
14.80 |
| Volume |
151,460 |
| Split-adjusted Price |
8.94 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.80
|
14.90
|
14.97
|
8.94
|
151,460
|
|
|
12/3/2018
|
+0.05 / +0.33%
|
14.95
|
15.05
|
14.90
|
15.00
|
14.96
|
9.00
|
156,170
|
|
|
11/30/2018
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.60
|
14.95
|
14.86
|
8.97
|
136,270
|
|
|
11/29/2018
|
-0.20 / -1.31%
|
15.25
|
15.30
|
15.00
|
15.05
|
15.15
|
9.03
|
142,620
|
|
|
11/28/2018
|
-0.10 / -0.65%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.27
|
9.15
|
149,210
|
|
|
11/27/2018
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.10
|
15.35
|
15.30
|
9.21
|
140,090
|
|
|
11/26/2018
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.25
|
15.35
|
15.34
|
9.21
|
125,060
|
|
|
11/23/2018
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.20
|
15.30
|
15.28
|
9.18
|
157,530
|
|
|
11/22/2018
|
+0.35 / +2.35%
|
14.90
|
15.70
|
14.85
|
15.25
|
15.24
|
9.15
|
369,110
|
|
|
11/21/2018
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.70
|
14.90
|
14.86
|
8.94
|
119,090
|
|
|
11/20/2018
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.79
|
8.94
|
123,950
|
|
|
11/19/2018
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.80
|
14.85
|
14.84
|
8.91
|
112,980
|
|
|
11/16/2018
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.70
|
14.85
|
14.82
|
8.91
|
152,860
|
|
|
11/15/2018
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.40
|
14.80
|
14.88
|
8.88
|
110,200
|
|
|
11/14/2018
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.95
|
14.94
|
8.97
|
105,520
|
|
|
11/13/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.92
|
9.00
|
138,730
|
|
|
11/12/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
9.00
|
121,900
|
|
|
11/9/2018
|
-0.20 / -1.32%
|
15.20
|
15.25
|
14.90
|
15.00
|
15.01
|
9.00
|
105,800
|
|
|
11/8/2018
|
+0.05 / +0.33%
|
15.20
|
15.45
|
15.00
|
15.20
|
15.20
|
9.12
|
191,630
|
|
|
11/7/2018
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.00
|
15.15
|
15.22
|
9.09
|
154,120
|
|
|
11/6/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.05
|
15.30
|
15.26
|
9.18
|
197,870
|
|
|
11/5/2018
|
-0.10 / -0.65%
|
15.40
|
15.55
|
15.25
|
15.30
|
15.37
|
9.18
|
125,250
|
|
|
11/2/2018
|
-0.75 / -4.64%
|
16.15
|
16.20
|
15.40
|
15.40
|
15.88
|
9.24
|
66,960
|
|
|
11/1/2018
|
+1.05 / +6.95%
|
15.90
|
16.15
|
15.70
|
16.15
|
15.88
|
9.69
|
298,690
|
|
|
10/31/2018
|
+0.95 / +6.71%
|
14.75
|
15.10
|
13.60
|
15.10
|
14.60
|
9.06
|
184,750
|
|
|
10/30/2018
|
-0.10 / -0.70%
|
14.00
|
14.45
|
14.00
|
14.15
|
14.12
|
8.49
|
160,380
|
|
|
10/29/2018
|
-0.25 / -1.72%
|
14.50
|
14.50
|
13.90
|
14.25
|
14.34
|
8.55
|
92,130
|
|
|
10/26/2018
|
+0.05 / +0.35%
|
14.75
|
14.75
|
14.45
|
14.50
|
14.57
|
8.70
|
122,530
|
|
|
10/25/2018
|
-0.50 / -3.34%
|
14.00
|
14.85
|
14.00
|
14.45
|
14.35
|
8.67
|
135,510
|
|
|
10/24/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.20
|
14.95
|
14.94
|
8.97
|
103,910
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|