|
|
Closing price on 2/13/2020
|
|
| Open |
10.45 |
| High |
11.00 |
| Low |
10.45 |
| Volume |
264,470 |
| Split-adjusted Price |
6.02 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.45
|
11.00
|
10.45
|
10.75
|
10.67
|
6.02
|
264,470
|
|
|
2/12/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.25
|
10.75
|
10.60
|
6.02
|
251,240
|
|
|
2/11/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.65
|
5.99
|
315,020
|
|
|
2/10/2020
|
+0.70 / +6.97%
|
10.05
|
10.75
|
9.40
|
10.75
|
10.50
|
6.02
|
325,740
|
|
|
2/7/2020
|
+0.44 / +4.58%
|
9.60
|
10.10
|
9.40
|
10.05
|
9.68
|
5.63
|
446,470
|
|
|
2/6/2020
|
+0.41 / +4.46%
|
9.00
|
9.80
|
9.00
|
9.61
|
9.45
|
5.38
|
315,010
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.30
|
5.15
|
195,230
|
|
|
2/4/2020
|
-0.04 / -0.43%
|
9.24
|
9.27
|
9.15
|
9.20
|
9.22
|
5.15
|
114,910
|
|
|
2/3/2020
|
-0.40 / -4.15%
|
9.60
|
9.62
|
9.00
|
9.24
|
9.31
|
5.17
|
120,920
|
|
|
1/31/2020
|
-0.11 / -1.13%
|
9.74
|
9.75
|
9.58
|
9.64
|
9.72
|
5.40
|
147,160
|
|
|
1/30/2020
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.74
|
9.75
|
9.76
|
5.46
|
125,850
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.70
|
9.79
|
9.79
|
5.48
|
129,880
|
|
|
1/21/2020
|
+0.05 / +0.51%
|
9.74
|
9.90
|
9.74
|
9.79
|
9.81
|
5.48
|
160,880
|
|
|
1/20/2020
|
-0.01 / -0.10%
|
9.75
|
9.79
|
9.65
|
9.74
|
9.75
|
5.45
|
116,830
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.70
|
9.75
|
9.78
|
5.46
|
92,660
|
|
|
1/16/2020
|
+0.25 / +2.63%
|
9.50
|
9.80
|
9.50
|
9.75
|
9.67
|
5.46
|
199,350
|
|
|
1/15/2020
|
+0.02 / +0.21%
|
9.48
|
9.51
|
9.48
|
9.50
|
9.49
|
5.32
|
114,200
|
|
|
1/14/2020
|
+0.19 / +2.05%
|
9.27
|
9.48
|
9.27
|
9.48
|
9.38
|
5.31
|
150,170
|
|
|
1/13/2020
|
+0.02 / +0.22%
|
9.27
|
9.30
|
9.27
|
9.29
|
9.29
|
5.20
|
112,250
|
|
|
1/10/2020
|
+0.05 / +0.54%
|
9.22
|
9.27
|
9.21
|
9.27
|
9.25
|
5.19
|
122,160
|
|
|
1/9/2020
|
+0.01 / +0.11%
|
9.21
|
9.26
|
9.21
|
9.22
|
9.24
|
5.16
|
141,300
|
|
|
1/8/2020
|
-0.19 / -2.02%
|
9.39
|
9.40
|
9.20
|
9.21
|
9.28
|
5.16
|
111,340
|
|
|
1/7/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.39
|
9.40
|
9.41
|
5.26
|
112,900
|
|
|
1/6/2020
|
-0.26 / -2.69%
|
9.66
|
9.66
|
9.20
|
9.40
|
9.52
|
5.26
|
106,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.66
|
9.68
|
9.62
|
9.66
|
9.65
|
5.41
|
102,660
|
|
|
1/2/2020
|
+0.06 / +0.63%
|
9.61
|
9.72
|
9.61
|
9.66
|
9.67
|
5.41
|
115,500
|
|
|
12/31/2019
|
-0.08 / -0.83%
|
9.68
|
9.68
|
9.60
|
9.60
|
9.66
|
5.37
|
122,200
|
|
|
12/30/2019
|
0.00 / 0.00%
|
9.68
|
9.69
|
9.63
|
9.68
|
9.67
|
5.42
|
155,390
|
|
|
12/27/2019
|
+0.02 / +0.21%
|
9.66
|
9.70
|
9.62
|
9.68
|
9.67
|
5.42
|
112,210
|
|
|
12/26/2019
|
-0.05 / -0.51%
|
9.71
|
9.75
|
9.65
|
9.66
|
9.72
|
5.41
|
120,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,968,200
|
8.56
|
0.23%
|
|
|
|
ABS
|
329,600
|
3.91
|
-0.26%
|
|
|
|
APC
|
900
|
8.30
|
-1.19%
|
|
|
|
APH
|
434,000
|
7.12
|
-1.25%
|
|
|
|
APP
|
59,800
|
5.70
|
-5.00%
|
|
|
|
BMP
|
72,300
|
139.10
|
-1.00%
|
|
|
|
BRC
|
5,300
|
13.10
|
-0.76%
|
|
|
|
BRR
|
1,100
|
19.20
|
0.52%
|
|
|
|
CSV
|
1,403,100
|
36.40
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 12:00:02 PM
|
|
|
|
|