|
|
Closing price on 12/5/2019
|
|
| Open |
9.90 |
| High |
9.99 |
| Low |
9.80 |
| Volume |
123,120 |
| Split-adjusted Price |
5.49 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.19 / -1.90%
|
9.90
|
9.99
|
9.80
|
9.80
|
9.92
|
5.49
|
123,120
|
|
|
12/4/2019
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.85
|
9.99
|
9.95
|
5.59
|
99,480
|
|
|
12/3/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.94
|
5.60
|
102,280
|
|
|
12/2/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
5.60
|
111,390
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
5.71
|
111,180
|
|
|
11/28/2019
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.10
|
10.20
|
10.23
|
5.71
|
122,710
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.24
|
5.74
|
146,780
|
|
|
11/26/2019
|
+0.10 / +0.99%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
5.74
|
144,770
|
|
|
11/25/2019
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.15
|
10.18
|
5.68
|
150,500
|
|
|
11/22/2019
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.05
|
10.12
|
5.63
|
286,470
|
|
|
11/21/2019
|
-0.25 / -2.43%
|
10.30
|
10.35
|
10.00
|
10.05
|
10.15
|
5.63
|
128,390
|
|
|
11/20/2019
|
-0.10 / -0.96%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.33
|
5.77
|
132,190
|
|
|
11/19/2019
|
-0.10 / -0.95%
|
10.55
|
10.60
|
10.35
|
10.40
|
10.48
|
5.82
|
118,820
|
|
|
11/18/2019
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.62
|
5.88
|
126,570
|
|
|
11/15/2019
|
-0.25 / -2.30%
|
10.85
|
10.90
|
10.60
|
10.60
|
10.71
|
5.93
|
196,230
|
|
|
11/14/2019
|
-0.20 / -1.81%
|
11.05
|
11.10
|
10.80
|
10.85
|
10.96
|
6.07
|
276,280
|
|
|
11/13/2019
|
-0.15 / -1.34%
|
11.15
|
11.30
|
11.00
|
11.05
|
11.13
|
6.19
|
294,720
|
|
|
11/12/2019
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.15
|
6.27
|
254,080
|
|
|
11/11/2019
|
-0.25 / -2.19%
|
11.40
|
11.45
|
11.10
|
11.15
|
11.24
|
6.24
|
306,950
|
|
|
11/8/2019
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.40
|
11.36
|
6.38
|
381,710
|
|
|
11/7/2019
|
-0.25 / -2.14%
|
11.65
|
11.75
|
11.30
|
11.45
|
11.50
|
6.41
|
372,890
|
|
|
11/6/2019
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
6.55
|
444,060
|
|
|
11/5/2019
|
+0.30 / +2.65%
|
11.35
|
11.60
|
11.30
|
11.60
|
11.47
|
6.49
|
620,290
|
|
|
11/4/2019
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.15
|
11.30
|
11.31
|
6.33
|
583,900
|
|
|
11/1/2019
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.22
|
6.30
|
136,310
|
|
|
10/31/2019
|
-0.15 / -1.31%
|
11.45
|
11.50
|
11.25
|
11.30
|
11.36
|
6.33
|
151,740
|
|
|
10/30/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.15
|
11.45
|
11.38
|
6.41
|
362,820
|
|
|
10/29/2019
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.30
|
11.45
|
11.47
|
6.41
|
418,070
|
|
|
10/28/2019
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
6.44
|
439,120
|
|
|
10/25/2019
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.15
|
11.40
|
11.32
|
6.38
|
331,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|