|
Closing price on 3/2/2018
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.05 |
| Volume |
20,980 |
| Split-adjusted Price |
10.66 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.05
|
26.30
|
26.31
|
10.66
|
20,980
|
|
|
3/1/2018
|
+1.00 / +3.85%
|
26.60
|
27.60
|
26.30
|
27.00
|
27.13
|
10.95
|
137,400
|
|
|
2/28/2018
|
-1.00 / -3.70%
|
26.90
|
27.00
|
26.00
|
26.00
|
26.37
|
10.54
|
18,620
|
|
|
2/27/2018
|
+1.00 / +3.85%
|
26.00
|
27.50
|
25.00
|
27.00
|
26.64
|
10.95
|
107,890
|
|
|
2/26/2018
|
-1.60 / -5.80%
|
28.40
|
28.40
|
26.00
|
26.00
|
26.47
|
10.54
|
45,980
|
|
|
2/23/2018
|
0.00 / 0.00%
|
27.00
|
27.80
|
27.00
|
27.60
|
27.52
|
11.19
|
44,470
|
|
|
2/22/2018
|
-1.40 / -4.83%
|
28.50
|
28.80
|
27.40
|
27.60
|
27.83
|
11.19
|
45,240
|
|
|
2/21/2018
|
+1.80 / +6.62%
|
29.00
|
29.00
|
27.90
|
29.00
|
28.64
|
11.76
|
131,960
|
|
|
2/13/2018
|
+1.75 / +6.88%
|
26.00
|
27.20
|
25.90
|
27.20
|
26.93
|
11.03
|
176,400
|
|
|
2/12/2018
|
+1.65 / +6.93%
|
24.20
|
25.45
|
24.20
|
25.45
|
25.29
|
10.32
|
178,670
|
|
|
2/9/2018
|
+0.15 / +0.63%
|
22.00
|
23.80
|
22.00
|
23.80
|
22.77
|
9.65
|
42,960
|
|
|
2/8/2018
|
+0.25 / +1.07%
|
23.00
|
24.10
|
23.00
|
23.65
|
23.79
|
9.59
|
20,300
|
|
|
2/7/2018
|
+0.75 / +3.31%
|
22.65
|
24.20
|
22.65
|
23.40
|
23.36
|
9.49
|
88,630
|
|
|
2/6/2018
|
-1.70 / -6.98%
|
23.00
|
23.70
|
22.65
|
22.65
|
22.68
|
9.18
|
186,890
|
|
|
2/5/2018
|
-1.80 / -6.88%
|
25.90
|
25.90
|
24.35
|
24.35
|
24.52
|
9.87
|
180,480
|
|
|
2/2/2018
|
-0.05 / -0.19%
|
26.20
|
26.25
|
25.80
|
26.15
|
25.99
|
10.60
|
18,740
|
|
|
2/1/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.05
|
26.20
|
25.53
|
10.62
|
66,820
|
|
|
1/31/2018
|
+0.80 / +3.15%
|
26.50
|
26.50
|
25.70
|
26.20
|
26.07
|
10.62
|
56,110
|
|
|
1/30/2018
|
-0.90 / -3.42%
|
26.30
|
26.40
|
25.30
|
25.40
|
25.60
|
10.30
|
132,320
|
|
|
1/29/2018
|
-0.75 / -2.77%
|
27.05
|
27.50
|
26.20
|
26.30
|
26.76
|
10.66
|
227,660
|
|
|
1/26/2018
|
-0.05 / -0.18%
|
27.10
|
27.70
|
27.00
|
27.05
|
27.14
|
10.97
|
100,080
|
|
|
1/25/2018
|
-1.70 / -5.90%
|
28.30
|
28.60
|
27.00
|
27.10
|
27.65
|
10.99
|
267,770
|
|
|
1/22/2018
|
-0.40 / -1.37%
|
29.30
|
29.45
|
28.25
|
28.80
|
28.55
|
11.68
|
171,760
|
|
|
1/19/2018
|
+0.20 / +0.69%
|
29.35
|
29.95
|
29.00
|
29.20
|
29.31
|
11.84
|
84,640
|
|
|
1/18/2018
|
+0.10 / +0.35%
|
28.90
|
29.40
|
28.50
|
29.00
|
28.80
|
11.76
|
58,290
|
|
|
1/17/2018
|
-0.50 / -1.70%
|
29.60
|
30.50
|
28.90
|
28.90
|
29.73
|
11.72
|
127,650
|
|
|
1/16/2018
|
-1.45 / -4.70%
|
30.50
|
30.85
|
28.70
|
29.40
|
29.25
|
11.92
|
482,540
|
|
|
1/15/2018
|
-0.60 / -1.91%
|
31.40
|
31.40
|
30.10
|
30.85
|
30.82
|
12.51
|
71,890
|
|
|
1/12/2018
|
-0.25 / -0.79%
|
31.70
|
32.00
|
31.15
|
31.45
|
31.41
|
12.75
|
101,880
|
|
|
1/11/2018
|
+0.65 / +2.09%
|
30.80
|
32.00
|
30.70
|
31.70
|
31.47
|
12.85
|
132,160
|
|
|