|
Closing price on 2/24/2025
|
|
| Open |
4.62 |
| High |
4.67 |
| Low |
4.59 |
| Volume |
152,500 |
| Split-adjusted Price |
4.15 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
-0.01 / -0.21%
|
4.62
|
4.67
|
4.59
|
4.67
|
4.60
|
4.15
|
152,500
|
|
|
2/21/2025
|
+0.04 / +0.86%
|
4.76
|
4.76
|
4.62
|
4.68
|
4.68
|
4.16
|
11,600
|
|
|
2/20/2025
|
+0.02 / +0.43%
|
4.62
|
4.80
|
4.62
|
4.64
|
4.70
|
4.12
|
43,100
|
|
|
2/19/2025
|
+0.01 / +0.22%
|
4.65
|
4.65
|
4.59
|
4.62
|
4.61
|
4.10
|
14,400
|
|
|
2/18/2025
|
+0.03 / +0.66%
|
4.58
|
4.63
|
4.51
|
4.61
|
4.60
|
4.09
|
66,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
4.55
|
4.66
|
4.55
|
4.58
|
4.61
|
4.07
|
22,200
|
|
|
2/14/2025
|
+0.01 / +0.22%
|
4.57
|
4.61
|
4.54
|
4.58
|
4.57
|
4.07
|
415,900
|
|
|
2/13/2025
|
+0.08 / +1.78%
|
4.49
|
4.57
|
4.48
|
4.57
|
4.52
|
4.06
|
76,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
4.48
|
4.50
|
4.46
|
4.49
|
4.48
|
3.99
|
44,800
|
|
|
2/11/2025
|
+0.03 / +0.67%
|
4.46
|
4.49
|
4.41
|
4.49
|
4.46
|
3.99
|
45,700
|
|
|
2/10/2025
|
0.00 / 0.00%
|
4.41
|
4.48
|
4.41
|
4.46
|
4.43
|
3.96
|
76,500
|
|
|
2/7/2025
|
+0.07 / +1.59%
|
4.39
|
4.48
|
4.39
|
4.46
|
4.42
|
3.96
|
43,400
|
|
|
2/6/2025
|
-0.01 / -0.23%
|
4.40
|
4.42
|
4.38
|
4.39
|
4.39
|
3.90
|
25,100
|
|
|
2/5/2025
|
-0.05 / -1.12%
|
4.36
|
4.46
|
4.35
|
4.40
|
4.39
|
3.91
|
11,300
|
|
|
2/4/2025
|
+0.10 / +2.30%
|
4.35
|
4.48
|
4.28
|
4.45
|
4.31
|
3.95
|
57,600
|
|
|
2/3/2025
|
-0.03 / -0.68%
|
4.26
|
4.39
|
4.26
|
4.35
|
4.36
|
3.86
|
8,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
4.36
|
4.40
|
4.36
|
4.38
|
4.38
|
3.89
|
25,700
|
|
|
1/23/2025
|
+0.01 / +0.23%
|
4.41
|
4.41
|
4.35
|
4.38
|
4.36
|
3.89
|
17,900
|
|
|
1/22/2025
|
-0.02 / -0.46%
|
4.42
|
4.42
|
4.36
|
4.37
|
4.38
|
3.88
|
12,800
|
|
|
1/21/2025
|
-0.02 / -0.45%
|
4.44
|
4.44
|
4.36
|
4.39
|
4.39
|
3.90
|
54,400
|
|
|
1/20/2025
|
-0.01 / -0.23%
|
4.43
|
4.44
|
4.37
|
4.41
|
4.42
|
3.92
|
17,700
|
|
|
1/17/2025
|
+0.03 / +0.68%
|
4.44
|
4.44
|
4.38
|
4.42
|
4.41
|
3.93
|
18,800
|
|
|
1/16/2025
|
+0.02 / +0.46%
|
4.37
|
4.46
|
4.32
|
4.39
|
4.42
|
3.90
|
17,700
|
|
|
1/15/2025
|
0.00 / 0.00%
|
4.43
|
4.43
|
4.35
|
4.37
|
4.37
|
3.88
|
19,800
|
|
|
1/14/2025
|
+0.01 / +0.23%
|
4.42
|
4.42
|
4.31
|
4.37
|
4.35
|
3.88
|
13,600
|
|
|
1/13/2025
|
-0.06 / -1.36%
|
4.36
|
4.46
|
4.30
|
4.36
|
4.34
|
3.87
|
85,000
|
|
|
1/10/2025
|
-0.02 / -0.45%
|
4.48
|
4.50
|
4.40
|
4.42
|
4.44
|
3.93
|
27,700
|
|
|
1/9/2025
|
-0.05 / -1.11%
|
4.41
|
4.51
|
4.41
|
4.44
|
4.46
|
3.94
|
40,000
|
|
|
1/8/2025
|
+0.10 / +2.28%
|
4.42
|
4.49
|
4.35
|
4.49
|
4.39
|
3.99
|
25,400
|
|
|
1/7/2025
|
-0.06 / -1.35%
|
4.45
|
4.46
|
4.35
|
4.39
|
4.37
|
3.90
|
112,200
|
|
|