|
|
Closing price on 3/2/2020
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.35 |
| Volume |
214,030 |
| Split-adjusted Price |
8.22 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.35
|
13.70
|
13.64
|
8.22
|
214,030
|
|
|
2/28/2020
|
-0.30 / -2.13%
|
13.95
|
14.10
|
13.60
|
13.80
|
13.92
|
8.28
|
542,160
|
|
|
2/27/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.75
|
14.10
|
13.94
|
8.46
|
326,140
|
|
|
2/26/2020
|
+0.35 / +2.58%
|
13.55
|
14.15
|
13.30
|
13.90
|
13.73
|
8.34
|
283,870
|
|
|
2/25/2020
|
+0.05 / +0.37%
|
13.00
|
14.10
|
13.00
|
13.55
|
13.90
|
8.13
|
281,080
|
|
|
2/24/2020
|
+0.25 / +1.89%
|
13.30
|
14.15
|
13.30
|
13.50
|
13.92
|
8.10
|
317,100
|
|
|
2/21/2020
|
+0.85 / +6.85%
|
12.45
|
13.25
|
12.45
|
13.25
|
12.93
|
7.95
|
317,850
|
|
|
2/20/2020
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.27
|
7.44
|
285,030
|
|
|
2/19/2020
|
+0.40 / +3.42%
|
12.40
|
12.45
|
11.80
|
12.10
|
12.16
|
7.26
|
224,160
|
|
|
2/18/2020
|
+0.75 / +6.85%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.49
|
7.02
|
132,330
|
|
|
2/17/2020
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.80
|
10.95
|
11.00
|
6.57
|
157,950
|
|
|
2/14/2020
|
+0.25 / +2.33%
|
10.55
|
11.05
|
10.55
|
11.00
|
10.70
|
6.60
|
315,160
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.45
|
11.00
|
10.45
|
10.75
|
10.67
|
6.45
|
264,470
|
|
|
2/12/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.25
|
10.75
|
10.60
|
6.45
|
251,240
|
|
|
2/11/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.65
|
6.42
|
315,020
|
|
|
2/10/2020
|
+0.70 / +6.97%
|
10.05
|
10.75
|
9.40
|
10.75
|
10.50
|
6.45
|
325,740
|
|
|
2/7/2020
|
+0.44 / +4.58%
|
9.60
|
10.10
|
9.40
|
10.05
|
9.68
|
6.03
|
446,470
|
|
|
2/6/2020
|
+0.41 / +4.46%
|
9.00
|
9.80
|
9.00
|
9.61
|
9.45
|
5.76
|
315,010
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.30
|
5.52
|
195,230
|
|
|
2/4/2020
|
-0.04 / -0.43%
|
9.24
|
9.27
|
9.15
|
9.20
|
9.22
|
5.52
|
114,910
|
|
|
2/3/2020
|
-0.40 / -4.15%
|
9.60
|
9.62
|
9.00
|
9.24
|
9.31
|
5.54
|
120,920
|
|
|
1/31/2020
|
-0.11 / -1.13%
|
9.74
|
9.75
|
9.58
|
9.64
|
9.72
|
5.78
|
147,160
|
|
|
1/30/2020
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.74
|
9.75
|
9.76
|
5.85
|
125,850
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.70
|
9.79
|
9.79
|
5.87
|
129,880
|
|
|
1/21/2020
|
+0.05 / +0.51%
|
9.74
|
9.90
|
9.74
|
9.79
|
9.81
|
5.87
|
160,880
|
|
|
1/20/2020
|
-0.01 / -0.10%
|
9.75
|
9.79
|
9.65
|
9.74
|
9.75
|
5.84
|
116,830
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.70
|
9.75
|
9.78
|
5.85
|
92,660
|
|
|
1/16/2020
|
+0.25 / +2.63%
|
9.50
|
9.80
|
9.50
|
9.75
|
9.67
|
5.85
|
199,350
|
|
|
1/15/2020
|
+0.02 / +0.21%
|
9.48
|
9.51
|
9.48
|
9.50
|
9.49
|
5.70
|
114,200
|
|
|
1/14/2020
|
+0.19 / +2.05%
|
9.27
|
9.48
|
9.27
|
9.48
|
9.38
|
5.69
|
150,170
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|