|
Closing price on 3/18/2020
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.20 |
| Volume |
218,500 |
| Split-adjusted Price |
7.09 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.05 / +0.38%
|
13.95
|
13.95
|
13.20
|
13.30
|
13.38
|
7.09
|
218,500
|
|
|
3/17/2020
|
+0.10 / +0.76%
|
13.00
|
13.35
|
13.00
|
13.25
|
13.14
|
7.06
|
164,960
|
|
|
3/16/2020
|
-0.40 / -2.95%
|
13.00
|
13.55
|
12.95
|
13.15
|
13.12
|
7.01
|
134,540
|
|
|
3/13/2020
|
+0.75 / +5.86%
|
12.70
|
13.55
|
12.00
|
13.55
|
12.54
|
7.22
|
544,850
|
|
|
3/12/2020
|
-0.25 / -1.92%
|
13.00
|
13.25
|
12.15
|
12.80
|
12.83
|
6.82
|
153,050
|
|
|
3/11/2020
|
+0.35 / +2.76%
|
13.50
|
13.55
|
11.90
|
13.05
|
13.26
|
6.95
|
158,310
|
|
|
3/10/2020
|
+0.35 / +2.83%
|
12.00
|
12.90
|
11.70
|
12.70
|
12.42
|
6.77
|
173,010
|
|
|
3/9/2020
|
-0.90 / -6.79%
|
12.95
|
12.95
|
12.35
|
12.35
|
12.69
|
6.58
|
104,860
|
|
|
3/6/2020
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.20
|
13.25
|
13.29
|
7.06
|
206,110
|
|
|
3/5/2020
|
+0.05 / +0.38%
|
13.20
|
13.30
|
13.10
|
13.25
|
13.22
|
7.06
|
216,870
|
|
|
3/4/2020
|
+0.05 / +0.38%
|
13.50
|
13.50
|
12.50
|
13.20
|
13.24
|
7.03
|
211,660
|
|
|
3/3/2020
|
-0.55 / -4.01%
|
13.60
|
13.75
|
13.10
|
13.15
|
13.41
|
7.01
|
223,320
|
|
|
3/2/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.35
|
13.70
|
13.64
|
7.30
|
214,030
|
|
|
2/28/2020
|
-0.30 / -2.13%
|
13.95
|
14.10
|
13.60
|
13.80
|
13.92
|
7.35
|
542,160
|
|
|
2/27/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.75
|
14.10
|
13.94
|
7.51
|
326,140
|
|
|
2/26/2020
|
+0.35 / +2.58%
|
13.55
|
14.15
|
13.30
|
13.90
|
13.73
|
7.41
|
283,870
|
|
|
2/25/2020
|
+0.05 / +0.37%
|
13.00
|
14.10
|
13.00
|
13.55
|
13.90
|
7.22
|
281,080
|
|
|
2/24/2020
|
+0.25 / +1.89%
|
13.30
|
14.15
|
13.30
|
13.50
|
13.92
|
7.19
|
317,100
|
|
|
2/21/2020
|
+0.85 / +6.85%
|
12.45
|
13.25
|
12.45
|
13.25
|
12.93
|
7.06
|
317,850
|
|
|
2/20/2020
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.27
|
6.61
|
285,030
|
|
|
2/19/2020
|
+0.40 / +3.42%
|
12.40
|
12.45
|
11.80
|
12.10
|
12.16
|
6.45
|
224,160
|
|
|
2/18/2020
|
+0.75 / +6.85%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.49
|
6.23
|
132,330
|
|
|
2/17/2020
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.80
|
10.95
|
11.00
|
5.83
|
157,950
|
|
|
2/14/2020
|
+0.25 / +2.33%
|
10.55
|
11.05
|
10.55
|
11.00
|
10.70
|
5.86
|
315,160
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.45
|
11.00
|
10.45
|
10.75
|
10.67
|
5.73
|
264,470
|
|
|
2/12/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.25
|
10.75
|
10.60
|
5.73
|
251,240
|
|
|
2/11/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.65
|
5.70
|
315,020
|
|
|
2/10/2020
|
+0.70 / +6.97%
|
10.05
|
10.75
|
9.40
|
10.75
|
10.50
|
5.73
|
325,740
|
|
|
2/7/2020
|
+0.44 / +4.58%
|
9.60
|
10.10
|
9.40
|
10.05
|
9.68
|
5.35
|
446,470
|
|
|
2/6/2020
|
+0.41 / +4.46%
|
9.00
|
9.80
|
9.00
|
9.61
|
9.45
|
5.12
|
315,010
|
|
|