|
|
Closing price on 3/3/2020
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.10 |
| Volume |
223,320 |
| Split-adjusted Price |
7.36 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
-0.55 / -4.01%
|
13.60
|
13.75
|
13.10
|
13.15
|
13.41
|
7.36
|
223,320
|
|
|
3/2/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.35
|
13.70
|
13.64
|
7.67
|
214,030
|
|
|
2/28/2020
|
-0.30 / -2.13%
|
13.95
|
14.10
|
13.60
|
13.80
|
13.92
|
7.73
|
542,160
|
|
|
2/27/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.75
|
14.10
|
13.94
|
7.89
|
326,140
|
|
|
2/26/2020
|
+0.35 / +2.58%
|
13.55
|
14.15
|
13.30
|
13.90
|
13.73
|
7.78
|
283,870
|
|
|
2/25/2020
|
+0.05 / +0.37%
|
13.00
|
14.10
|
13.00
|
13.55
|
13.90
|
7.59
|
281,080
|
|
|
2/24/2020
|
+0.25 / +1.89%
|
13.30
|
14.15
|
13.30
|
13.50
|
13.92
|
7.56
|
317,100
|
|
|
2/21/2020
|
+0.85 / +6.85%
|
12.45
|
13.25
|
12.45
|
13.25
|
12.93
|
7.42
|
317,850
|
|
|
2/20/2020
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.27
|
6.94
|
285,030
|
|
|
2/19/2020
|
+0.40 / +3.42%
|
12.40
|
12.45
|
11.80
|
12.10
|
12.16
|
6.77
|
224,160
|
|
|
2/18/2020
|
+0.75 / +6.85%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.49
|
6.55
|
132,330
|
|
|
2/17/2020
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.80
|
10.95
|
11.00
|
6.13
|
157,950
|
|
|
2/14/2020
|
+0.25 / +2.33%
|
10.55
|
11.05
|
10.55
|
11.00
|
10.70
|
6.16
|
315,160
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.45
|
11.00
|
10.45
|
10.75
|
10.67
|
6.02
|
264,470
|
|
|
2/12/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.25
|
10.75
|
10.60
|
6.02
|
251,240
|
|
|
2/11/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.65
|
5.99
|
315,020
|
|
|
2/10/2020
|
+0.70 / +6.97%
|
10.05
|
10.75
|
9.40
|
10.75
|
10.50
|
6.02
|
325,740
|
|
|
2/7/2020
|
+0.44 / +4.58%
|
9.60
|
10.10
|
9.40
|
10.05
|
9.68
|
5.63
|
446,470
|
|
|
2/6/2020
|
+0.41 / +4.46%
|
9.00
|
9.80
|
9.00
|
9.61
|
9.45
|
5.38
|
315,010
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.30
|
5.15
|
195,230
|
|
|
2/4/2020
|
-0.04 / -0.43%
|
9.24
|
9.27
|
9.15
|
9.20
|
9.22
|
5.15
|
114,910
|
|
|
2/3/2020
|
-0.40 / -4.15%
|
9.60
|
9.62
|
9.00
|
9.24
|
9.31
|
5.17
|
120,920
|
|
|
1/31/2020
|
-0.11 / -1.13%
|
9.74
|
9.75
|
9.58
|
9.64
|
9.72
|
5.40
|
147,160
|
|
|
1/30/2020
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.74
|
9.75
|
9.76
|
5.46
|
125,850
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.70
|
9.79
|
9.79
|
5.48
|
129,880
|
|
|
1/21/2020
|
+0.05 / +0.51%
|
9.74
|
9.90
|
9.74
|
9.79
|
9.81
|
5.48
|
160,880
|
|
|
1/20/2020
|
-0.01 / -0.10%
|
9.75
|
9.79
|
9.65
|
9.74
|
9.75
|
5.45
|
116,830
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.70
|
9.75
|
9.78
|
5.46
|
92,660
|
|
|
1/16/2020
|
+0.25 / +2.63%
|
9.50
|
9.80
|
9.50
|
9.75
|
9.67
|
5.46
|
199,350
|
|
|
1/15/2020
|
+0.02 / +0.21%
|
9.48
|
9.51
|
9.48
|
9.50
|
9.49
|
5.32
|
114,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|