|
|
Closing price on 2/4/2020
|
|
| Open |
9.24 |
| High |
9.27 |
| Low |
9.15 |
| Volume |
114,910 |
| Split-adjusted Price |
5.52 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.04 / -0.43%
|
9.24
|
9.27
|
9.15
|
9.20
|
9.22
|
5.52
|
114,910
|
|
|
2/3/2020
|
-0.40 / -4.15%
|
9.60
|
9.62
|
9.00
|
9.24
|
9.31
|
5.54
|
120,920
|
|
|
1/31/2020
|
-0.11 / -1.13%
|
9.74
|
9.75
|
9.58
|
9.64
|
9.72
|
5.78
|
147,160
|
|
|
1/30/2020
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.74
|
9.75
|
9.76
|
5.85
|
125,850
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.70
|
9.79
|
9.79
|
5.87
|
129,880
|
|
|
1/21/2020
|
+0.05 / +0.51%
|
9.74
|
9.90
|
9.74
|
9.79
|
9.81
|
5.87
|
160,880
|
|
|
1/20/2020
|
-0.01 / -0.10%
|
9.75
|
9.79
|
9.65
|
9.74
|
9.75
|
5.84
|
116,830
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.70
|
9.75
|
9.78
|
5.85
|
92,660
|
|
|
1/16/2020
|
+0.25 / +2.63%
|
9.50
|
9.80
|
9.50
|
9.75
|
9.67
|
5.85
|
199,350
|
|
|
1/15/2020
|
+0.02 / +0.21%
|
9.48
|
9.51
|
9.48
|
9.50
|
9.49
|
5.70
|
114,200
|
|
|
1/14/2020
|
+0.19 / +2.05%
|
9.27
|
9.48
|
9.27
|
9.48
|
9.38
|
5.69
|
150,170
|
|
|
1/13/2020
|
+0.02 / +0.22%
|
9.27
|
9.30
|
9.27
|
9.29
|
9.29
|
5.57
|
112,250
|
|
|
1/10/2020
|
+0.05 / +0.54%
|
9.22
|
9.27
|
9.21
|
9.27
|
9.25
|
5.56
|
122,160
|
|
|
1/9/2020
|
+0.01 / +0.11%
|
9.21
|
9.26
|
9.21
|
9.22
|
9.24
|
5.53
|
141,300
|
|
|
1/8/2020
|
-0.19 / -2.02%
|
9.39
|
9.40
|
9.20
|
9.21
|
9.28
|
5.52
|
111,340
|
|
|
1/7/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.39
|
9.40
|
9.41
|
5.64
|
112,900
|
|
|
1/6/2020
|
-0.26 / -2.69%
|
9.66
|
9.66
|
9.20
|
9.40
|
9.52
|
5.64
|
106,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.66
|
9.68
|
9.62
|
9.66
|
9.65
|
5.79
|
102,660
|
|
|
1/2/2020
|
+0.06 / +0.63%
|
9.61
|
9.72
|
9.61
|
9.66
|
9.67
|
5.79
|
115,500
|
|
|
12/31/2019
|
-0.08 / -0.83%
|
9.68
|
9.68
|
9.60
|
9.60
|
9.66
|
5.76
|
122,200
|
|
|
12/30/2019
|
0.00 / 0.00%
|
9.68
|
9.69
|
9.63
|
9.68
|
9.67
|
5.81
|
155,390
|
|
|
12/27/2019
|
+0.02 / +0.21%
|
9.66
|
9.70
|
9.62
|
9.68
|
9.67
|
5.81
|
112,210
|
|
|
12/26/2019
|
-0.05 / -0.51%
|
9.71
|
9.75
|
9.65
|
9.66
|
9.72
|
5.79
|
120,390
|
|
|
12/25/2019
|
+0.01 / +0.10%
|
9.70
|
9.72
|
9.60
|
9.71
|
9.70
|
5.82
|
121,700
|
|
|
12/24/2019
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.60
|
9.70
|
9.69
|
5.82
|
108,920
|
|
|
12/23/2019
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.50
|
9.70
|
9.90
|
5.82
|
131,200
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.95
|
10.00
|
9.99
|
6.00
|
114,660
|
|
|
12/19/2019
|
+0.06 / +0.60%
|
9.94
|
10.10
|
9.92
|
10.00
|
9.97
|
6.00
|
223,650
|
|
|
12/18/2019
|
-0.16 / -1.58%
|
10.05
|
10.10
|
9.94
|
9.94
|
10.00
|
5.96
|
148,730
|
|
|
12/17/2019
|
-0.25 / -2.42%
|
10.35
|
10.40
|
10.10
|
10.10
|
10.20
|
6.06
|
217,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|