|
|
Closing price on 3/7/2022
|
|
| Open |
17.45 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
791,300 |
| Split-adjusted Price |
13.96 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+0.05 / +0.28%
|
17.45
|
18.00
|
17.30
|
17.60
|
17.61
|
13.96
|
791,300
|
|
|
3/4/2022
|
-0.15 / -0.85%
|
17.65
|
17.70
|
17.40
|
17.55
|
17.53
|
13.92
|
756,900
|
|
|
3/3/2022
|
+0.15 / +0.85%
|
17.55
|
17.85
|
17.45
|
17.70
|
17.65
|
14.04
|
555,900
|
|
|
3/2/2022
|
-0.30 / -1.68%
|
17.95
|
18.10
|
17.50
|
17.55
|
17.78
|
13.92
|
474,400
|
|
|
3/1/2022
|
+0.85 / +5.00%
|
17.15
|
18.15
|
17.15
|
17.85
|
17.61
|
14.16
|
1,096,100
|
|
|
2/28/2022
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.70
|
17.00
|
16.89
|
13.49
|
329,500
|
|
|
2/25/2022
|
+0.35 / +2.11%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.87
|
13.45
|
400,500
|
|
|
2/24/2022
|
-0.60 / -3.49%
|
17.25
|
17.45
|
16.30
|
16.60
|
16.90
|
13.17
|
768,300
|
|
|
2/23/2022
|
-0.10 / -0.58%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.28
|
13.64
|
423,000
|
|
|
2/22/2022
|
-0.25 / -1.42%
|
17.40
|
17.50
|
16.95
|
17.30
|
17.21
|
13.72
|
518,200
|
|
|
2/21/2022
|
+0.15 / +0.86%
|
17.40
|
17.70
|
17.10
|
17.55
|
17.37
|
13.92
|
581,600
|
|
|
2/18/2022
|
-0.10 / -0.57%
|
17.45
|
17.65
|
17.25
|
17.40
|
17.41
|
13.80
|
438,100
|
|
|
2/17/2022
|
+0.25 / +1.45%
|
17.25
|
17.55
|
17.25
|
17.50
|
17.43
|
13.88
|
506,500
|
|
|
2/16/2022
|
+0.10 / +0.58%
|
17.15
|
17.40
|
17.05
|
17.25
|
17.21
|
13.68
|
575,600
|
|
|
2/15/2022
|
+0.25 / +1.48%
|
16.90
|
17.25
|
16.80
|
17.15
|
16.98
|
13.60
|
458,700
|
|
|
2/14/2022
|
-0.40 / -2.31%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.01
|
13.41
|
411,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.21
|
13.72
|
441,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.30
|
17.60
|
16.95
|
17.30
|
17.29
|
13.72
|
511,300
|
|
|
2/9/2022
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.14
|
13.72
|
448,500
|
|
|
2/8/2022
|
+0.50 / +3.03%
|
16.70
|
17.15
|
16.50
|
17.00
|
16.84
|
13.49
|
497,300
|
|
|
2/7/2022
|
+0.50 / +3.13%
|
16.45
|
16.80
|
16.15
|
16.50
|
16.46
|
13.09
|
453,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.85
|
16.00
|
16.05
|
12.69
|
407,500
|
|
|
1/27/2022
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.85
|
16.00
|
16.14
|
12.69
|
332,500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.10
|
16.05
|
12.77
|
402,300
|
|
|
1/25/2022
|
+0.05 / +0.31%
|
16.05
|
16.45
|
15.40
|
16.10
|
15.93
|
12.77
|
592,700
|
|
|
1/24/2022
|
-0.95 / -5.59%
|
17.00
|
17.00
|
15.85
|
16.05
|
16.38
|
12.73
|
435,900
|
|
|
1/21/2022
|
-0.45 / -2.58%
|
17.40
|
17.70
|
16.75
|
17.00
|
17.04
|
13.49
|
428,100
|
|
|
1/20/2022
|
+0.95 / +5.76%
|
16.70
|
17.50
|
16.35
|
17.45
|
16.91
|
13.84
|
888,900
|
|
|
1/19/2022
|
+0.30 / +1.85%
|
16.30
|
16.90
|
16.10
|
16.50
|
16.43
|
13.09
|
557,800
|
|
|
1/18/2022
|
-0.90 / -5.26%
|
16.80
|
17.40
|
16.00
|
16.20
|
16.41
|
12.85
|
628,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|