|
|
Closing price on 3/17/2021
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.35 |
| Volume |
418,400 |
| Split-adjusted Price |
15.45 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.35
|
22.40
|
22.43
|
15.45
|
418,400
|
|
|
3/16/2021
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.30
|
22.60
|
22.64
|
15.59
|
406,900
|
|
|
3/15/2021
|
+0.55 / +2.47%
|
22.10
|
23.10
|
22.10
|
22.80
|
22.54
|
15.73
|
472,000
|
|
|
3/12/2021
|
-0.35 / -1.55%
|
22.60
|
22.60
|
22.10
|
22.25
|
22.25
|
15.35
|
342,300
|
|
|
3/11/2021
|
+0.35 / +1.57%
|
23.00
|
23.20
|
22.15
|
22.60
|
22.59
|
15.59
|
472,000
|
|
|
3/10/2021
|
+1.45 / +6.97%
|
20.80
|
22.25
|
20.70
|
22.25
|
21.45
|
15.35
|
782,500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.55
|
20.80
|
20.80
|
14.35
|
324,200
|
|
|
3/8/2021
|
-0.25 / -1.19%
|
21.05
|
21.30
|
20.70
|
20.80
|
20.98
|
14.35
|
456,600
|
|
|
3/5/2021
|
-0.15 / -0.71%
|
21.00
|
21.05
|
20.20
|
21.05
|
20.66
|
14.52
|
685,600
|
|
|
3/4/2021
|
-0.55 / -2.53%
|
21.80
|
22.15
|
20.40
|
21.20
|
21.75
|
14.62
|
381,900
|
|
|
3/3/2021
|
+0.20 / +0.93%
|
21.40
|
22.00
|
21.10
|
21.75
|
21.55
|
15.00
|
542,800
|
|
|
3/2/2021
|
-0.30 / -1.37%
|
21.70
|
21.70
|
21.00
|
21.55
|
21.27
|
14.86
|
343,200
|
|
|
3/1/2021
|
+0.30 / +1.39%
|
21.40
|
22.10
|
21.20
|
21.85
|
21.72
|
15.07
|
397,500
|
|
|
2/26/2021
|
+0.55 / +2.62%
|
21.00
|
21.60
|
20.80
|
21.55
|
21.23
|
14.86
|
440,400
|
|
|
2/25/2021
|
+0.70 / +3.45%
|
20.20
|
21.10
|
19.80
|
21.00
|
20.52
|
14.49
|
574,900
|
|
|
2/24/2021
|
-1.05 / -4.92%
|
21.20
|
21.20
|
20.15
|
20.30
|
20.30
|
14.00
|
501,300
|
|
|
2/23/2021
|
-0.85 / -3.83%
|
22.30
|
22.40
|
21.05
|
21.35
|
21.62
|
14.73
|
474,600
|
|
|
2/22/2021
|
-0.10 / -0.45%
|
22.10
|
22.55
|
21.80
|
22.20
|
22.27
|
15.31
|
394,300
|
|
|
2/19/2021
|
-0.60 / -2.62%
|
22.60
|
23.10
|
22.05
|
22.30
|
22.41
|
15.38
|
528,400
|
|
|
2/18/2021
|
-0.55 / -2.35%
|
23.10
|
23.40
|
22.60
|
22.90
|
22.89
|
15.80
|
511,300
|
|
|
2/17/2021
|
-0.30 / -1.26%
|
24.00
|
24.05
|
23.00
|
23.45
|
23.61
|
16.18
|
611,800
|
|
|
2/9/2021
|
+0.40 / +1.71%
|
23.20
|
23.75
|
23.10
|
23.75
|
23.49
|
16.38
|
575,600
|
|
|
2/8/2021
|
+0.05 / +0.21%
|
23.20
|
23.35
|
21.70
|
23.35
|
22.56
|
16.11
|
514,200
|
|
|
2/5/2021
|
+0.35 / +1.53%
|
22.85
|
24.15
|
22.75
|
23.30
|
23.60
|
16.07
|
687,800
|
|
|
2/4/2021
|
+0.30 / +1.32%
|
22.90
|
23.75
|
22.70
|
22.95
|
23.20
|
15.83
|
798,300
|
|
|
2/3/2021
|
+1.45 / +6.84%
|
21.40
|
22.65
|
21.20
|
22.65
|
21.99
|
15.62
|
876,600
|
|
|
2/2/2021
|
+1.10 / +5.47%
|
20.00
|
21.50
|
20.00
|
21.20
|
20.80
|
14.62
|
586,700
|
|
|
2/1/2021
|
-0.40 / -1.95%
|
20.50
|
21.40
|
19.70
|
20.10
|
20.64
|
13.86
|
416,300
|
|
|
1/29/2021
|
+1.05 / +5.40%
|
18.50
|
20.80
|
18.50
|
20.50
|
20.15
|
14.14
|
406,300
|
|
|
1/28/2021
|
-1.45 / -6.94%
|
20.50
|
20.50
|
19.45
|
19.45
|
19.45
|
13.42
|
315,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|