|
Closing price on 12/5/2023
|
|
Open |
5.26 |
High |
5.26 |
Low |
5.21 |
Volume |
72,100 |
Split-adjusted Price |
5.26 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
+0.02 / +0.38%
|
5.26
|
5.26
|
5.21
|
5.26
|
5.23
|
5.26
|
72,100
|
|
12/4/2023
|
+0.04 / +0.77%
|
5.20
|
5.27
|
5.16
|
5.24
|
5.20
|
5.24
|
218,600
|
|
12/1/2023
|
-0.05 / -0.95%
|
5.24
|
5.24
|
5.11
|
5.20
|
5.19
|
5.20
|
76,800
|
|
11/30/2023
|
0.00 / 0.00%
|
5.25
|
5.29
|
5.23
|
5.25
|
5.26
|
5.25
|
27,500
|
|
11/29/2023
|
-0.01 / -0.19%
|
5.20
|
5.27
|
5.20
|
5.25
|
5.22
|
5.25
|
94,700
|
|
11/28/2023
|
-0.01 / -0.19%
|
5.18
|
5.26
|
5.18
|
5.26
|
5.21
|
5.26
|
31,500
|
|
11/27/2023
|
-0.03 / -0.57%
|
5.30
|
5.30
|
5.25
|
5.27
|
5.29
|
5.27
|
27,700
|
|
11/24/2023
|
-0.06 / -1.12%
|
5.22
|
5.34
|
5.22
|
5.30
|
5.33
|
5.30
|
70,300
|
|
11/23/2023
|
-0.02 / -0.37%
|
5.38
|
5.39
|
5.30
|
5.36
|
5.34
|
5.36
|
50,900
|
|
11/22/2023
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.33
|
5.38
|
5.36
|
5.38
|
31,800
|
|
11/21/2023
|
+0.03 / +0.56%
|
5.40
|
5.41
|
5.34
|
5.38
|
5.37
|
5.38
|
19,100
|
|
11/20/2023
|
-0.05 / -0.93%
|
5.30
|
5.37
|
5.30
|
5.35
|
5.35
|
5.35
|
36,800
|
|
11/17/2023
|
+0.01 / +0.19%
|
5.38
|
5.46
|
5.33
|
5.40
|
5.39
|
5.40
|
210,000
|
|
11/16/2023
|
-0.01 / -0.19%
|
5.40
|
5.42
|
5.33
|
5.39
|
5.38
|
5.39
|
42,500
|
|
11/15/2023
|
+0.05 / +0.93%
|
5.36
|
5.44
|
5.36
|
5.40
|
5.39
|
5.40
|
75,100
|
|
11/14/2023
|
+0.10 / +1.90%
|
5.25
|
5.37
|
5.25
|
5.35
|
5.32
|
5.35
|
269,800
|
|
11/13/2023
|
0.00 / 0.00%
|
5.30
|
5.33
|
5.21
|
5.25
|
5.27
|
5.25
|
69,500
|
|
11/10/2023
|
-0.09 / -1.69%
|
5.20
|
5.33
|
5.20
|
5.25
|
5.25
|
5.25
|
45,200
|
|
11/9/2023
|
+0.07 / +1.33%
|
5.28
|
5.35
|
5.24
|
5.34
|
5.31
|
5.34
|
187,500
|
|
11/8/2023
|
+0.09 / +1.74%
|
5.10
|
5.33
|
5.00
|
5.27
|
5.20
|
5.27
|
212,500
|
|
11/7/2023
|
+0.04 / +0.78%
|
5.15
|
5.18
|
5.11
|
5.18
|
5.14
|
5.18
|
50,600
|
|
11/6/2023
|
+0.02 / +0.39%
|
5.06
|
5.20
|
5.06
|
5.14
|
5.13
|
5.14
|
48,400
|
|
11/3/2023
|
-0.06 / -1.16%
|
5.20
|
5.22
|
5.12
|
5.12
|
5.17
|
5.12
|
47,700
|
|
11/2/2023
|
+0.18 / +3.60%
|
4.96
|
5.18
|
4.96
|
5.18
|
5.06
|
5.18
|
102,400
|
|
11/1/2023
|
0.00 / 0.00%
|
5.00
|
5.07
|
4.65
|
5.00
|
4.96
|
5.00
|
72,000
|
|
10/31/2023
|
-0.10 / -1.96%
|
5.09
|
5.14
|
4.98
|
5.00
|
5.01
|
5.00
|
72,700
|
|
10/30/2023
|
+0.19 / +3.87%
|
4.92
|
5.18
|
4.90
|
5.10
|
5.01
|
5.10
|
152,400
|
|
10/27/2023
|
+0.06 / +1.24%
|
5.00
|
5.00
|
4.85
|
4.91
|
4.94
|
4.91
|
180,800
|
|
10/26/2023
|
-0.24 / -4.72%
|
5.09
|
5.09
|
4.83
|
4.85
|
4.92
|
4.85
|
168,900
|
|
10/25/2023
|
+0.04 / +0.79%
|
5.05
|
5.15
|
5.01
|
5.09
|
5.04
|
5.09
|
31,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,022,300
|
11.45
|
-0.43%
|
|
|
ABS
|
293,900
|
5.36
|
1.32%
|
|
|
APC
|
5,600
|
7.80
|
-2.50%
|
|
|
APH
|
3,500,400
|
9.80
|
-1.01%
|
|
|
APP
|
700
|
6.90
|
0.00%
|
|
|
BMP
|
235,500
|
111.10
|
-1.51%
|
|
|
BRC
|
8,900
|
14.20
|
0.71%
|
|
|
BRR
|
6,300
|
18.40
|
0.00%
|
|
|
CSV
|
557,300
|
64.60
|
0.47%
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|