|
|
Closing price on 3/2/2022
|
|
| Open |
17.95 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
474,400 |
| Split-adjusted Price |
12.99 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.30 / -1.68%
|
17.95
|
18.10
|
17.50
|
17.55
|
17.78
|
12.99
|
474,400
|
|
|
3/1/2022
|
+0.85 / +5.00%
|
17.15
|
18.15
|
17.15
|
17.85
|
17.61
|
13.22
|
1,096,100
|
|
|
2/28/2022
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.70
|
17.00
|
16.89
|
12.59
|
329,500
|
|
|
2/25/2022
|
+0.35 / +2.11%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.87
|
12.55
|
400,500
|
|
|
2/24/2022
|
-0.60 / -3.49%
|
17.25
|
17.45
|
16.30
|
16.60
|
16.90
|
12.29
|
768,300
|
|
|
2/23/2022
|
-0.10 / -0.58%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.28
|
12.73
|
423,000
|
|
|
2/22/2022
|
-0.25 / -1.42%
|
17.40
|
17.50
|
16.95
|
17.30
|
17.21
|
12.81
|
518,200
|
|
|
2/21/2022
|
+0.15 / +0.86%
|
17.40
|
17.70
|
17.10
|
17.55
|
17.37
|
12.99
|
581,600
|
|
|
2/18/2022
|
-0.10 / -0.57%
|
17.45
|
17.65
|
17.25
|
17.40
|
17.41
|
12.88
|
438,100
|
|
|
2/17/2022
|
+0.25 / +1.45%
|
17.25
|
17.55
|
17.25
|
17.50
|
17.43
|
12.96
|
506,500
|
|
|
2/16/2022
|
+0.10 / +0.58%
|
17.15
|
17.40
|
17.05
|
17.25
|
17.21
|
12.77
|
575,600
|
|
|
2/15/2022
|
+0.25 / +1.48%
|
16.90
|
17.25
|
16.80
|
17.15
|
16.98
|
12.70
|
458,700
|
|
|
2/14/2022
|
-0.40 / -2.31%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.01
|
12.51
|
411,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.21
|
12.81
|
441,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.30
|
17.60
|
16.95
|
17.30
|
17.29
|
12.81
|
511,300
|
|
|
2/9/2022
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.14
|
12.81
|
448,500
|
|
|
2/8/2022
|
+0.50 / +3.03%
|
16.70
|
17.15
|
16.50
|
17.00
|
16.84
|
12.59
|
497,300
|
|
|
2/7/2022
|
+0.50 / +3.13%
|
16.45
|
16.80
|
16.15
|
16.50
|
16.46
|
12.22
|
453,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.85
|
16.00
|
16.05
|
11.85
|
407,500
|
|
|
1/27/2022
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.85
|
16.00
|
16.14
|
11.85
|
332,500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.10
|
16.05
|
11.92
|
402,300
|
|
|
1/25/2022
|
+0.05 / +0.31%
|
16.05
|
16.45
|
15.40
|
16.10
|
15.93
|
11.92
|
592,700
|
|
|
1/24/2022
|
-0.95 / -5.59%
|
17.00
|
17.00
|
15.85
|
16.05
|
16.38
|
11.88
|
435,900
|
|
|
1/21/2022
|
-0.45 / -2.58%
|
17.40
|
17.70
|
16.75
|
17.00
|
17.04
|
12.59
|
428,100
|
|
|
1/20/2022
|
+0.95 / +5.76%
|
16.70
|
17.50
|
16.35
|
17.45
|
16.91
|
12.92
|
888,900
|
|
|
1/19/2022
|
+0.30 / +1.85%
|
16.30
|
16.90
|
16.10
|
16.50
|
16.43
|
12.22
|
557,800
|
|
|
1/18/2022
|
-0.90 / -5.26%
|
16.80
|
17.40
|
16.00
|
16.20
|
16.41
|
11.99
|
628,400
|
|
|
1/17/2022
|
-1.25 / -6.81%
|
18.40
|
18.70
|
17.10
|
17.10
|
17.48
|
12.66
|
1,376,700
|
|
|
1/14/2022
|
+0.05 / +0.27%
|
17.90
|
18.70
|
17.20
|
18.35
|
18.01
|
13.59
|
871,900
|
|
|
1/13/2022
|
-1.30 / -6.63%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.76
|
13.55
|
678,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,349,700
|
8.61
|
0.82%
|
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|