|
Closing price on 3/18/2019
|
|
| Open |
15.05 |
| High |
15.30 |
| Low |
14.95 |
| Volume |
256,060 |
| Split-adjusted Price |
7.96 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
-0.05 / -0.33%
|
15.05
|
15.30
|
14.95
|
14.95
|
15.09
|
7.96
|
256,060
|
|
|
3/15/2019
|
-0.15 / -0.99%
|
15.15
|
15.20
|
14.90
|
15.00
|
14.99
|
7.99
|
207,980
|
|
|
3/14/2019
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.95
|
15.15
|
15.12
|
8.07
|
401,190
|
|
|
3/13/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.95
|
14.95
|
15.08
|
7.96
|
265,710
|
|
|
3/12/2019
|
+0.25 / +1.68%
|
15.00
|
15.15
|
14.95
|
15.15
|
15.08
|
8.07
|
415,260
|
|
|
3/11/2019
|
+0.25 / +1.71%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.82
|
7.94
|
327,320
|
|
|
3/8/2019
|
-0.40 / -2.66%
|
15.00
|
15.10
|
14.60
|
14.65
|
14.80
|
7.80
|
250,870
|
|
|
3/7/2019
|
-0.30 / -1.95%
|
15.25
|
15.50
|
15.05
|
15.05
|
15.27
|
8.02
|
375,430
|
|
|
3/6/2019
|
+0.15 / +0.99%
|
15.25
|
15.50
|
14.90
|
15.35
|
15.19
|
8.18
|
382,830
|
|
|
3/5/2019
|
+0.25 / +1.67%
|
15.10
|
15.55
|
15.10
|
15.20
|
15.28
|
8.10
|
489,950
|
|
|
3/4/2019
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.71
|
7.96
|
525,290
|
|
|
3/1/2019
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.75
|
14.00
|
13.95
|
7.46
|
205,960
|
|
|
2/28/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.87
|
7.41
|
116,110
|
|
|
2/27/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.95
|
13.90
|
7.43
|
114,260
|
|
|
2/26/2019
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.70
|
13.90
|
13.85
|
7.41
|
125,830
|
|
|
2/25/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.95
|
13.87
|
7.43
|
112,950
|
|
|
2/22/2019
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.78
|
7.41
|
121,220
|
|
|
2/21/2019
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.83
|
7.35
|
100,770
|
|
|
2/20/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.85
|
13.90
|
13.91
|
7.41
|
119,980
|
|
|
2/19/2019
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.80
|
13.95
|
13.97
|
7.43
|
120,440
|
|
|
2/18/2019
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.90
|
14.00
|
14.09
|
7.46
|
135,660
|
|
|
2/15/2019
|
-0.05 / -0.35%
|
14.20
|
14.20
|
14.00
|
14.15
|
14.11
|
7.54
|
173,180
|
|
|
2/14/2019
|
-0.15 / -1.05%
|
14.35
|
14.40
|
14.00
|
14.20
|
14.24
|
7.56
|
127,830
|
|
|
2/13/2019
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.20
|
14.35
|
14.29
|
7.64
|
153,000
|
|
|
2/12/2019
|
+0.45 / +3.25%
|
13.85
|
14.30
|
13.85
|
14.30
|
14.07
|
7.62
|
147,730
|
|
|
2/11/2019
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.80
|
13.85
|
13.85
|
7.38
|
118,970
|
|
|
2/1/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.60
|
13.80
|
13.75
|
7.35
|
123,860
|
|
|
1/31/2019
|
+0.15 / +1.10%
|
13.65
|
13.80
|
13.40
|
13.80
|
13.68
|
7.35
|
127,310
|
|
|
1/30/2019
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.55
|
13.65
|
13.60
|
7.27
|
126,510
|
|
|
1/29/2019
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.60
|
13.60
|
13.60
|
7.25
|
122,400
|
|
|