|
Closing price on 4/11/2024
|
|
Open |
5.96 |
High |
6.00 |
Low |
5.91 |
Volume |
135,500 |
Split-adjusted Price |
5.97 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2024
|
-0.03 / -0.50%
|
5.96
|
6.00
|
5.91
|
5.97
|
5.94
|
5.97
|
135,500
|
|
4/10/2024
|
0.00 / 0.00%
|
6.00
|
6.06
|
5.95
|
6.00
|
5.99
|
6.00
|
51,400
|
|
4/9/2024
|
-0.01 / -0.17%
|
6.01
|
6.04
|
5.98
|
6.00
|
6.01
|
6.00
|
117,600
|
|
4/8/2024
|
-0.13 / -2.12%
|
6.14
|
6.14
|
5.91
|
6.01
|
6.05
|
6.01
|
146,100
|
|
4/5/2024
|
+0.01 / +0.16%
|
6.13
|
6.19
|
6.10
|
6.14
|
6.13
|
6.14
|
164,900
|
|
4/4/2024
|
-0.11 / -1.76%
|
6.19
|
6.25
|
6.13
|
6.13
|
6.19
|
6.13
|
588,700
|
|
4/3/2024
|
+0.09 / +1.46%
|
6.14
|
6.33
|
6.13
|
6.24
|
6.20
|
6.24
|
307,100
|
|
4/2/2024
|
+0.04 / +0.65%
|
6.11
|
6.16
|
6.10
|
6.15
|
6.11
|
6.15
|
74,600
|
|
4/1/2024
|
-0.05 / -0.81%
|
6.16
|
6.16
|
6.09
|
6.11
|
6.13
|
6.11
|
240,900
|
|
3/29/2024
|
+0.03 / +0.49%
|
6.11
|
6.19
|
6.11
|
6.16
|
6.16
|
6.16
|
85,500
|
|
3/28/2024
|
0.00 / 0.00%
|
6.13
|
6.15
|
6.09
|
6.13
|
6.12
|
6.13
|
136,300
|
|
3/27/2024
|
+0.01 / +0.16%
|
6.13
|
6.16
|
6.11
|
6.13
|
6.14
|
6.13
|
122,400
|
|
3/26/2024
|
+0.01 / +0.16%
|
6.10
|
6.12
|
6.08
|
6.12
|
6.10
|
6.12
|
82,200
|
|
3/25/2024
|
-0.05 / -0.81%
|
6.16
|
6.18
|
6.09
|
6.11
|
6.13
|
6.11
|
151,600
|
|
3/22/2024
|
+0.01 / +0.16%
|
6.15
|
6.18
|
6.14
|
6.16
|
6.16
|
6.16
|
112,100
|
|
3/21/2024
|
+0.09 / +1.49%
|
6.07
|
6.19
|
6.07
|
6.15
|
6.14
|
6.15
|
136,700
|
|
3/20/2024
|
+0.02 / +0.33%
|
6.02
|
6.07
|
6.00
|
6.06
|
6.02
|
6.06
|
66,000
|
|
3/19/2024
|
0.00 / 0.00%
|
6.03
|
6.08
|
5.97
|
6.04
|
6.01
|
6.04
|
94,500
|
|
3/18/2024
|
-0.08 / -1.31%
|
6.12
|
6.14
|
5.90
|
6.04
|
6.05
|
6.04
|
246,200
|
|
3/15/2024
|
0.00 / 0.00%
|
6.12
|
6.17
|
6.09
|
6.12
|
6.12
|
6.12
|
109,900
|
|
3/14/2024
|
-0.02 / -0.33%
|
6.10
|
6.14
|
6.07
|
6.12
|
6.09
|
6.12
|
289,800
|
|
3/13/2024
|
+0.05 / +0.82%
|
6.07
|
6.14
|
6.00
|
6.14
|
6.05
|
6.14
|
194,200
|
|
3/12/2024
|
-0.07 / -1.14%
|
6.11
|
6.18
|
6.07
|
6.09
|
6.09
|
6.09
|
203,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|