|
|
Closing price on 3/11/2024
|
|
| Open |
6.16 |
| High |
6.20 |
| Low |
6.11 |
| Volume |
76,000 |
| Split-adjusted Price |
6.16 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
0.00 / 0.00%
|
6.16
|
6.20
|
6.11
|
6.16
|
6.15
|
6.16
|
76,000
|
|
|
3/8/2024
|
-0.05 / -0.81%
|
6.20
|
6.25
|
6.16
|
6.16
|
6.19
|
6.16
|
321,200
|
|
|
3/7/2024
|
+0.05 / +0.81%
|
6.17
|
6.24
|
6.16
|
6.21
|
6.18
|
6.21
|
406,100
|
|
|
3/6/2024
|
-0.03 / -0.48%
|
6.19
|
6.22
|
6.12
|
6.16
|
6.18
|
6.16
|
253,000
|
|
|
3/5/2024
|
+0.02 / +0.32%
|
6.19
|
6.21
|
6.16
|
6.19
|
6.18
|
6.19
|
136,600
|
|
|
3/4/2024
|
+0.02 / +0.33%
|
6.25
|
6.25
|
6.15
|
6.17
|
6.19
|
6.17
|
103,400
|
|
|
3/1/2024
|
+0.03 / +0.49%
|
6.12
|
6.16
|
6.07
|
6.15
|
6.10
|
6.15
|
118,500
|
|
|
2/29/2024
|
-0.06 / -0.97%
|
6.19
|
6.20
|
6.07
|
6.12
|
6.12
|
6.12
|
273,500
|
|
|
2/28/2024
|
-0.01 / -0.16%
|
6.20
|
6.22
|
6.16
|
6.18
|
6.18
|
6.18
|
135,700
|
|
|
2/27/2024
|
-0.01 / -0.16%
|
6.24
|
6.24
|
6.15
|
6.19
|
6.19
|
6.19
|
125,400
|
|
|
2/26/2024
|
+0.03 / +0.49%
|
6.12
|
6.23
|
6.10
|
6.20
|
6.15
|
6.20
|
208,000
|
|
|
2/23/2024
|
-0.20 / -3.14%
|
6.43
|
6.43
|
6.14
|
6.17
|
6.27
|
6.17
|
435,600
|
|
|
2/22/2024
|
-0.03 / -0.47%
|
6.41
|
6.43
|
6.35
|
6.37
|
6.39
|
6.37
|
332,500
|
|
|
2/21/2024
|
+0.13 / +2.07%
|
6.28
|
6.45
|
6.25
|
6.40
|
6.37
|
6.40
|
431,500
|
|
|
2/20/2024
|
-0.09 / -1.42%
|
6.36
|
6.37
|
6.21
|
6.27
|
6.28
|
6.27
|
261,800
|
|
|
2/19/2024
|
+0.05 / +0.79%
|
6.38
|
6.45
|
6.25
|
6.36
|
6.34
|
6.36
|
292,800
|
|
|
2/16/2024
|
+0.21 / +3.44%
|
6.15
|
6.31
|
6.12
|
6.31
|
6.25
|
6.31
|
516,100
|
|
|
2/15/2024
|
+0.06 / +0.99%
|
6.05
|
6.14
|
6.04
|
6.10
|
6.10
|
6.10
|
348,700
|
|
|
2/7/2024
|
0.00 / 0.00%
|
6.04
|
6.06
|
6.02
|
6.04
|
6.04
|
6.04
|
92,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
6.08
|
6.08
|
6.01
|
6.04
|
6.03
|
6.04
|
160,700
|
|
|
2/5/2024
|
-0.02 / -0.33%
|
6.07
|
6.14
|
6.01
|
6.04
|
6.08
|
6.04
|
141,900
|
|
|
2/2/2024
|
-0.12 / -1.94%
|
6.15
|
6.19
|
6.03
|
6.06
|
6.08
|
6.06
|
281,800
|
|
|
2/1/2024
|
+0.26 / +4.39%
|
5.92
|
6.33
|
5.90
|
6.18
|
6.15
|
6.18
|
763,100
|
|
|
1/31/2024
|
-0.02 / -0.34%
|
6.10
|
6.12
|
5.89
|
5.92
|
5.98
|
5.92
|
266,400
|
|
|
1/30/2024
|
+0.38 / +6.83%
|
5.94
|
5.94
|
5.78
|
5.94
|
5.94
|
5.94
|
835,900
|
|
|
1/29/2024
|
+0.07 / +1.28%
|
5.49
|
5.62
|
5.49
|
5.56
|
5.55
|
5.56
|
160,500
|
|
|
1/26/2024
|
-0.09 / -1.61%
|
5.60
|
5.62
|
5.45
|
5.49
|
5.52
|
5.49
|
116,400
|
|
|
1/25/2024
|
+0.22 / +4.10%
|
5.36
|
5.60
|
5.35
|
5.58
|
5.53
|
5.58
|
250,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
5.36
|
5.38
|
5.35
|
5.36
|
5.36
|
5.36
|
29,400
|
|
|
1/23/2024
|
+0.01 / +0.19%
|
5.38
|
5.40
|
5.33
|
5.36
|
5.37
|
5.36
|
90,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|