Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2018	+0.25 / +1.07%	23.00	24.10	23.00	23.65	23.79	10.08	20,300
2/7/2018	+0.75 / +3.31%	22.65	24.20	22.65	23.40	23.36	9.97	88,630
2/6/2018	-1.70 / -6.98%	23.00	23.70	22.65	22.65	22.68	9.65	186,890
2/5/2018	-1.80 / -6.88%	25.90	25.90	24.35	24.35	24.52	10.37	180,480
2/2/2018	-0.05 / -0.19%	26.20	26.25	25.80	26.15	25.99	11.14	18,740
2/1/2018	0.00 / 0.00%	26.30	26.30	25.05	26.20	25.53	11.16	66,820
1/31/2018	+0.80 / +3.15%	26.50	26.50	25.70	26.20	26.07	11.16	56,110
1/30/2018	-0.90 / -3.42%	26.30	26.40	25.30	25.40	25.60	10.82	132,320
1/29/2018	-0.75 / -2.77%	27.05	27.50	26.20	26.30	26.76	11.21	227,660
1/26/2018	-0.05 / -0.18%	27.10	27.70	27.00	27.05	27.14	11.53	100,080
1/25/2018	-1.70 / -5.90%	28.30	28.60	27.00	27.10	27.65	11.55	267,770
1/22/2018	-0.40 / -1.37%	29.30	29.45	28.25	28.80	28.55	12.27	171,760
1/19/2018	+0.20 / +0.69%	29.35	29.95	29.00	29.20	29.31	12.44	84,640
1/18/2018	+0.10 / +0.35%	28.90	29.40	28.50	29.00	28.80	12.36	58,290
1/17/2018	-0.50 / -1.70%	29.60	30.50	28.90	28.90	29.73	12.31	127,650
1/16/2018	-1.45 / -4.70%	30.50	30.85	28.70	29.40	29.25	12.53	482,540
1/15/2018	-0.60 / -1.91%	31.40	31.40	30.10	30.85	30.82	13.14	71,890
1/12/2018	-0.25 / -0.79%	31.70	32.00	31.15	31.45	31.41	13.40	101,880
1/11/2018	+0.65 / +2.09%	30.80	32.00	30.70	31.70	31.47	13.51	132,160
1/10/2018	-0.10 / -0.32%	31.20	31.50	30.60	31.05	31.03	13.23	101,180
1/9/2018	+2.00 / +6.86%	29.45	31.15	29.15	31.15	30.78	13.27	221,730
1/8/2018	+0.35 / +1.22%	28.10	29.30	28.10	29.15	28.97	12.42	70,050
1/5/2018	-0.50 / -1.71%	29.10	29.20	28.80	28.80	28.94	12.27	68,560
1/4/2018	+0.20 / +0.69%	29.00	29.30	28.80	29.30	29.08	12.48	34,530
1/3/2018	0.00 / 0.00%	29.20	29.40	28.80	29.10	29.06	12.40	51,130
1/2/2018	+0.10 / +0.34%	29.00	29.50	28.60	29.10	28.96	12.40	52,340
12/29/2017	-0.60 / -2.03%	29.90	29.90	28.90	29.00	29.15	12.36	87,810
12/28/2017	+0.30 / +1.02%	29.20	29.90	29.20	29.60	29.43	12.61	37,820
12/27/2017	-0.90 / -2.98%	30.00	30.00	29.00	29.30	29.49	12.48	113,580
12/26/2017	+0.10 / +0.33%	30.50	30.50	29.70	30.20	29.92	12.87	47,930

<<Previous 30 days Next 30 days>>

HII News

29/04	HII: Explanation of the difference in profit in Quarter 1.2025
28/04	HII: Update charter
28/04	HII: Change in personnel
28/04	HII: Meeting documents attached Minutes & Resolution of AGMS 2025
18/04	HII: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAA	7,460,800	8.42	-3.88%
ABS	469,200	3.86	-1.78%
APC	8,300	8.00	0.00%
APH	533,500	7.23	-2.17%
APP	20,200	5.70	-1.72%
BMP	350,500	135.50	-1.53%
BRC	16,600	13.30	1.53%
BRR	0	19.00	0.00%
CSV	1,967,800	35.75	-1.52%