|
|
Closing price on 4/7/2022
|
|
| Open |
14.05 |
| High |
14.25 |
| Low |
13.55 |
| Volume |
550,000 |
| Split-adjusted Price |
12.03 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.50 / -3.56%
|
14.05
|
14.25
|
13.55
|
13.55
|
13.87
|
12.03
|
550,000
|
|
|
4/6/2022
|
-0.35 / -2.43%
|
14.30
|
14.50
|
14.05
|
14.05
|
14.23
|
12.48
|
655,300
|
|
|
4/5/2022
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.30
|
14.40
|
14.40
|
12.79
|
450,500
|
|
|
4/4/2022
|
-0.15 / -1.02%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.64
|
12.88
|
456,800
|
|
|
4/1/2022
|
+0.05 / +0.34%
|
14.30
|
14.70
|
14.25
|
14.65
|
14.49
|
13.01
|
517,400
|
|
|
3/31/2022
|
+0.15 / +1.04%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.48
|
12.97
|
371,400
|
|
|
3/30/2022
|
-0.55 / -3.67%
|
14.95
|
14.95
|
14.25
|
14.45
|
14.56
|
12.83
|
737,600
|
|
|
3/29/2022
|
+0.20 / +1.35%
|
14.60
|
15.20
|
14.60
|
15.00
|
14.94
|
13.32
|
681,500
|
|
|
3/28/2022
|
-0.45 / -2.95%
|
14.80
|
15.15
|
14.50
|
14.80
|
14.85
|
13.14
|
526,800
|
|
|
3/25/2022
|
+0.05 / +0.33%
|
15.50
|
15.65
|
15.20
|
15.25
|
15.41
|
13.54
|
1,063,500
|
|
|
3/24/2022
|
+0.95 / +6.67%
|
14.25
|
15.20
|
14.20
|
15.20
|
14.86
|
13.50
|
2,300,100
|
|
|
3/23/2022
|
+0.25 / +1.79%
|
14.00
|
14.45
|
14.00
|
14.25
|
14.22
|
12.66
|
545,000
|
|
|
3/22/2022
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.06
|
12.43
|
404,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.00
|
14.10
|
14.03
|
12.52
|
405,300
|
|
|
3/18/2022
|
-0.05 / -0.35%
|
14.15
|
14.30
|
14.10
|
14.10
|
14.17
|
12.52
|
277,900
|
|
|
3/17/2022
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.05
|
14.15
|
14.17
|
12.57
|
369,300
|
|
|
3/16/2022
|
+0.30 / +2.18%
|
13.95
|
14.35
|
13.70
|
14.05
|
13.97
|
12.48
|
649,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.60
|
13.75
|
13.72
|
12.21
|
316,300
|
|
|
3/14/2022
|
-0.45 / -3.17%
|
14.00
|
14.20
|
13.60
|
13.75
|
13.84
|
12.21
|
315,200
|
|
|
3/11/2022
|
+0.65 / +4.80%
|
14.45
|
14.45
|
13.95
|
14.20
|
14.23
|
12.61
|
1,192,700
|
|
|
3/10/2022
|
-0.15 / -0.87%
|
17.45
|
17.45
|
17.05
|
17.05
|
17.23
|
12.01
|
1,038,500
|
|
|
3/9/2022
|
-0.30 / -1.71%
|
17.50
|
17.50
|
16.85
|
17.20
|
17.04
|
12.12
|
868,700
|
|
|
3/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.60
|
12.33
|
534,600
|
|
|
3/7/2022
|
+0.05 / +0.28%
|
17.45
|
18.00
|
17.30
|
17.60
|
17.61
|
12.40
|
791,300
|
|
|
3/4/2022
|
-0.15 / -0.85%
|
17.65
|
17.70
|
17.40
|
17.55
|
17.53
|
12.36
|
756,900
|
|
|
3/3/2022
|
+0.15 / +0.85%
|
17.55
|
17.85
|
17.45
|
17.70
|
17.65
|
12.47
|
555,900
|
|
|
3/2/2022
|
-0.30 / -1.68%
|
17.95
|
18.10
|
17.50
|
17.55
|
17.78
|
12.36
|
474,400
|
|
|
3/1/2022
|
+0.85 / +5.00%
|
17.15
|
18.15
|
17.15
|
17.85
|
17.61
|
12.58
|
1,096,100
|
|
|
2/28/2022
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.70
|
17.00
|
16.89
|
11.98
|
329,500
|
|
|
2/25/2022
|
+0.35 / +2.11%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.87
|
11.94
|
400,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|