|
|
Closing price on 4/2/2019
|
|
| Open |
15.65 |
| High |
16.05 |
| Low |
15.50 |
| Volume |
465,580 |
| Split-adjusted Price |
9.30 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.15 / -0.96%
|
15.65
|
16.05
|
15.50
|
15.50
|
15.78
|
9.30
|
465,580
|
|
|
4/1/2019
|
+0.75 / +5.03%
|
14.90
|
15.90
|
14.90
|
15.65
|
15.32
|
9.39
|
667,190
|
|
|
3/29/2019
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.83
|
8.94
|
264,480
|
|
|
3/28/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.73
|
8.85
|
257,440
|
|
|
3/27/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
8.82
|
204,080
|
|
|
3/26/2019
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.60
|
14.65
|
14.67
|
8.79
|
213,070
|
|
|
3/25/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.45
|
14.60
|
14.66
|
8.76
|
182,350
|
|
|
3/22/2019
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.83
|
8.88
|
236,130
|
|
|
3/21/2019
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.75
|
14.80
|
14.85
|
8.88
|
287,210
|
|
|
3/20/2019
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.70
|
14.75
|
14.78
|
8.85
|
195,040
|
|
|
3/19/2019
|
-0.15 / -1.00%
|
14.95
|
15.05
|
14.75
|
14.80
|
14.90
|
8.88
|
214,380
|
|
|
3/18/2019
|
-0.05 / -0.33%
|
15.05
|
15.30
|
14.95
|
14.95
|
15.09
|
8.97
|
256,060
|
|
|
3/15/2019
|
-0.15 / -0.99%
|
15.15
|
15.20
|
14.90
|
15.00
|
14.99
|
9.00
|
207,980
|
|
|
3/14/2019
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.95
|
15.15
|
15.12
|
9.09
|
401,190
|
|
|
3/13/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.95
|
14.95
|
15.08
|
8.97
|
265,710
|
|
|
3/12/2019
|
+0.25 / +1.68%
|
15.00
|
15.15
|
14.95
|
15.15
|
15.08
|
9.09
|
415,260
|
|
|
3/11/2019
|
+0.25 / +1.71%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.82
|
8.94
|
327,320
|
|
|
3/8/2019
|
-0.40 / -2.66%
|
15.00
|
15.10
|
14.60
|
14.65
|
14.80
|
8.79
|
250,870
|
|
|
3/7/2019
|
-0.30 / -1.95%
|
15.25
|
15.50
|
15.05
|
15.05
|
15.27
|
9.03
|
375,430
|
|
|
3/6/2019
|
+0.15 / +0.99%
|
15.25
|
15.50
|
14.90
|
15.35
|
15.19
|
9.21
|
382,830
|
|
|
3/5/2019
|
+0.25 / +1.67%
|
15.10
|
15.55
|
15.10
|
15.20
|
15.28
|
9.12
|
489,950
|
|
|
3/4/2019
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.71
|
8.97
|
525,290
|
|
|
3/1/2019
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.75
|
14.00
|
13.95
|
8.40
|
205,960
|
|
|
2/28/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.87
|
8.34
|
116,110
|
|
|
2/27/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.95
|
13.90
|
8.37
|
114,260
|
|
|
2/26/2019
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.70
|
13.90
|
13.85
|
8.34
|
125,830
|
|
|
2/25/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.95
|
13.87
|
8.37
|
112,950
|
|
|
2/22/2019
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.78
|
8.34
|
121,220
|
|
|
2/21/2019
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.83
|
8.28
|
100,770
|
|
|
2/20/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.85
|
13.90
|
13.91
|
8.34
|
119,980
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|