|
Closing price on 2/25/2021
|
|
| Open |
20.20 |
| High |
21.10 |
| Low |
19.80 |
| Volume |
574,900 |
| Split-adjusted Price |
12.87 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
+0.70 / +3.45%
|
20.20
|
21.10
|
19.80
|
21.00
|
20.52
|
12.87
|
574,900
|
|
|
2/24/2021
|
-1.05 / -4.92%
|
21.20
|
21.20
|
20.15
|
20.30
|
20.30
|
12.44
|
501,300
|
|
|
2/23/2021
|
-0.85 / -3.83%
|
22.30
|
22.40
|
21.05
|
21.35
|
21.62
|
13.08
|
474,600
|
|
|
2/22/2021
|
-0.10 / -0.45%
|
22.10
|
22.55
|
21.80
|
22.20
|
22.27
|
13.60
|
394,300
|
|
|
2/19/2021
|
-0.60 / -2.62%
|
22.60
|
23.10
|
22.05
|
22.30
|
22.41
|
13.66
|
528,400
|
|
|
2/18/2021
|
-0.55 / -2.35%
|
23.10
|
23.40
|
22.60
|
22.90
|
22.89
|
14.03
|
511,300
|
|
|
2/17/2021
|
-0.30 / -1.26%
|
24.00
|
24.05
|
23.00
|
23.45
|
23.61
|
14.37
|
611,800
|
|
|
2/9/2021
|
+0.40 / +1.71%
|
23.20
|
23.75
|
23.10
|
23.75
|
23.49
|
14.55
|
575,600
|
|
|
2/8/2021
|
+0.05 / +0.21%
|
23.20
|
23.35
|
21.70
|
23.35
|
22.56
|
14.31
|
514,200
|
|
|
2/5/2021
|
+0.35 / +1.53%
|
22.85
|
24.15
|
22.75
|
23.30
|
23.60
|
14.27
|
687,800
|
|
|
2/4/2021
|
+0.30 / +1.32%
|
22.90
|
23.75
|
22.70
|
22.95
|
23.20
|
14.06
|
798,300
|
|
|
2/3/2021
|
+1.45 / +6.84%
|
21.40
|
22.65
|
21.20
|
22.65
|
21.99
|
13.88
|
876,600
|
|
|
2/2/2021
|
+1.10 / +5.47%
|
20.00
|
21.50
|
20.00
|
21.20
|
20.80
|
12.99
|
586,700
|
|
|
2/1/2021
|
-0.40 / -1.95%
|
20.50
|
21.40
|
19.70
|
20.10
|
20.64
|
12.31
|
416,300
|
|
|
1/29/2021
|
+1.05 / +5.40%
|
18.50
|
20.80
|
18.50
|
20.50
|
20.15
|
12.56
|
406,300
|
|
|
1/28/2021
|
-1.45 / -6.94%
|
20.50
|
20.50
|
19.45
|
19.45
|
19.45
|
11.92
|
315,000
|
|
|
1/27/2021
|
-0.30 / -1.42%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.82
|
12.80
|
316,000
|
|
|
1/26/2021
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.65
|
21.20
|
20.94
|
12.99
|
319,300
|
|
|
1/25/2021
|
-0.30 / -1.40%
|
21.30
|
21.40
|
20.70
|
21.10
|
21.10
|
12.93
|
487,800
|
|
|
1/22/2021
|
+0.10 / +0.47%
|
21.30
|
21.60
|
20.85
|
21.40
|
21.22
|
13.11
|
525,400
|
|
|
1/21/2021
|
+0.40 / +1.91%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.01
|
13.05
|
502,800
|
|
|
1/20/2021
|
-0.20 / -0.95%
|
21.00
|
21.20
|
19.70
|
20.90
|
20.70
|
12.80
|
376,700
|
|
|
1/19/2021
|
+0.60 / +2.93%
|
20.40
|
21.10
|
19.10
|
21.10
|
20.03
|
12.93
|
696,100
|
|
|
1/18/2021
|
+0.20 / +0.99%
|
20.30
|
20.55
|
19.65
|
20.50
|
20.21
|
12.56
|
468,000
|
|
|
1/15/2021
|
-0.50 / -2.40%
|
20.80
|
21.00
|
20.10
|
20.30
|
20.49
|
12.44
|
545,800
|
|
|
1/14/2021
|
-0.20 / -0.95%
|
21.10
|
22.00
|
20.70
|
20.80
|
21.23
|
12.74
|
805,200
|
|
|
1/13/2021
|
+1.05 / +5.26%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.75
|
12.87
|
855,300
|
|
|
1/12/2021
|
+0.75 / +3.91%
|
19.20
|
20.00
|
18.90
|
19.95
|
19.75
|
12.22
|
726,300
|
|
|
1/11/2021
|
-0.40 / -2.04%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.10
|
11.76
|
435,600
|
|
|
1/8/2021
|
-0.20 / -1.01%
|
19.80
|
20.45
|
18.90
|
19.60
|
19.75
|
12.01
|
660,400
|
|
|