|
Closing price on 4/5/2024
|
|
Open |
6.13 |
High |
6.19 |
Low |
6.10 |
Volume |
164,900 |
Split-adjusted Price |
5.73 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
+0.01 / +0.16%
|
6.13
|
6.19
|
6.10
|
6.14
|
6.13
|
5.73
|
164,900
|
|
4/4/2024
|
-0.11 / -1.76%
|
6.19
|
6.25
|
6.13
|
6.13
|
6.19
|
5.72
|
588,700
|
|
4/3/2024
|
+0.09 / +1.46%
|
6.14
|
6.33
|
6.13
|
6.24
|
6.20
|
5.82
|
307,100
|
|
4/2/2024
|
+0.04 / +0.65%
|
6.11
|
6.16
|
6.10
|
6.15
|
6.11
|
5.74
|
74,600
|
|
4/1/2024
|
-0.05 / -0.81%
|
6.16
|
6.16
|
6.09
|
6.11
|
6.13
|
5.70
|
240,900
|
|
3/29/2024
|
+0.03 / +0.49%
|
6.11
|
6.19
|
6.11
|
6.16
|
6.16
|
5.75
|
85,500
|
|
3/28/2024
|
0.00 / 0.00%
|
6.13
|
6.15
|
6.09
|
6.13
|
6.12
|
5.72
|
136,300
|
|
3/27/2024
|
+0.01 / +0.16%
|
6.13
|
6.16
|
6.11
|
6.13
|
6.14
|
5.72
|
122,400
|
|
3/26/2024
|
+0.01 / +0.16%
|
6.10
|
6.12
|
6.08
|
6.12
|
6.10
|
5.71
|
82,200
|
|
3/25/2024
|
-0.05 / -0.81%
|
6.16
|
6.18
|
6.09
|
6.11
|
6.13
|
5.70
|
151,600
|
|
3/22/2024
|
+0.01 / +0.16%
|
6.15
|
6.18
|
6.14
|
6.16
|
6.16
|
5.75
|
112,100
|
|
3/21/2024
|
+0.09 / +1.49%
|
6.07
|
6.19
|
6.07
|
6.15
|
6.14
|
5.74
|
136,700
|
|
3/20/2024
|
+0.02 / +0.33%
|
6.02
|
6.07
|
6.00
|
6.06
|
6.02
|
5.66
|
66,000
|
|
3/19/2024
|
0.00 / 0.00%
|
6.03
|
6.08
|
5.97
|
6.04
|
6.01
|
5.64
|
94,500
|
|
3/18/2024
|
-0.08 / -1.31%
|
6.12
|
6.14
|
5.90
|
6.04
|
6.05
|
5.64
|
246,200
|
|
3/15/2024
|
0.00 / 0.00%
|
6.12
|
6.17
|
6.09
|
6.12
|
6.12
|
5.71
|
109,900
|
|
3/14/2024
|
-0.02 / -0.33%
|
6.10
|
6.14
|
6.07
|
6.12
|
6.09
|
5.71
|
289,800
|
|
3/13/2024
|
+0.05 / +0.82%
|
6.07
|
6.14
|
6.00
|
6.14
|
6.05
|
5.73
|
194,200
|
|
3/12/2024
|
-0.07 / -1.14%
|
6.11
|
6.18
|
6.07
|
6.09
|
6.09
|
5.68
|
203,500
|
|
3/11/2024
|
0.00 / 0.00%
|
6.16
|
6.20
|
6.11
|
6.16
|
6.15
|
5.75
|
76,000
|
|
3/8/2024
|
-0.05 / -0.81%
|
6.20
|
6.25
|
6.16
|
6.16
|
6.19
|
5.75
|
321,200
|
|
3/7/2024
|
+0.05 / +0.81%
|
6.17
|
6.24
|
6.16
|
6.21
|
6.18
|
5.80
|
406,100
|
|
3/6/2024
|
-0.03 / -0.48%
|
6.19
|
6.22
|
6.12
|
6.16
|
6.18
|
5.75
|
253,000
|
|
3/5/2024
|
+0.02 / +0.32%
|
6.19
|
6.21
|
6.16
|
6.19
|
6.18
|
5.78
|
136,600
|
|
3/4/2024
|
+0.02 / +0.33%
|
6.25
|
6.25
|
6.15
|
6.17
|
6.19
|
5.76
|
103,400
|
|
3/1/2024
|
+0.03 / +0.49%
|
6.12
|
6.16
|
6.07
|
6.15
|
6.10
|
5.74
|
118,500
|
|
2/29/2024
|
-0.06 / -0.97%
|
6.19
|
6.20
|
6.07
|
6.12
|
6.12
|
5.71
|
273,500
|
|
2/28/2024
|
-0.01 / -0.16%
|
6.20
|
6.22
|
6.16
|
6.18
|
6.18
|
5.77
|
135,700
|
|
2/27/2024
|
-0.01 / -0.16%
|
6.24
|
6.24
|
6.15
|
6.19
|
6.19
|
5.78
|
125,400
|
|
2/26/2024
|
+0.03 / +0.49%
|
6.12
|
6.23
|
6.10
|
6.20
|
6.15
|
5.79
|
208,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,261,500
|
8.09
|
-1.46%
|
|
|
ABS
|
579,100
|
3.76
|
-1.05%
|
|
|
APC
|
6,200
|
8.60
|
-2.27%
|
|
|
APH
|
531,100
|
6.71
|
-2.75%
|
|
|
APP
|
42,800
|
6.00
|
-4.76%
|
|
|
BMP
|
100,000
|
145.40
|
1.39%
|
|
|
BRC
|
25,100
|
14.55
|
0.34%
|
|
|
BRR
|
0
|
19.90
|
0.00%
|
|
|
CSV
|
3,395,500
|
37.75
|
-1.44%
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|