|
|
Closing price on 5/10/2018
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.05 |
| Volume |
23,450 |
| Split-adjusted Price |
9.46 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.05
|
16.90
|
16.63
|
9.46
|
23,450
|
|
|
5/9/2018
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.12
|
9.46
|
14,370
|
|
|
5/8/2018
|
+1.10 / +6.63%
|
16.20
|
17.75
|
16.20
|
17.70
|
17.26
|
9.91
|
35,100
|
|
|
5/7/2018
|
-0.90 / -5.14%
|
17.00
|
17.50
|
16.60
|
16.60
|
17.05
|
9.29
|
26,270
|
|
|
5/4/2018
|
-0.15 / -0.85%
|
18.00
|
18.00
|
16.45
|
17.50
|
16.99
|
9.80
|
39,610
|
|
|
5/3/2018
|
-6.30 / -26.30%
|
20.10
|
20.10
|
17.65
|
17.65
|
17.74
|
9.88
|
46,950
|
|
|
5/2/2018
|
-1.75 / -6.81%
|
25.50
|
25.50
|
23.95
|
23.95
|
24.17
|
10.62
|
78,600
|
|
|
4/27/2018
|
+0.90 / +3.63%
|
24.90
|
25.70
|
24.80
|
25.70
|
24.96
|
11.40
|
11,660
|
|
|
4/26/2018
|
-1.10 / -4.25%
|
25.20
|
25.50
|
24.50
|
24.80
|
24.92
|
11.00
|
51,690
|
|
|
4/24/2018
|
-0.10 / -0.38%
|
25.15
|
26.00
|
25.15
|
25.90
|
25.36
|
11.49
|
8,360
|
|
|
4/23/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.55
|
26.00
|
25.96
|
11.53
|
26,040
|
|
|
4/20/2018
|
-1.35 / -4.94%
|
26.05
|
26.75
|
25.95
|
26.00
|
26.17
|
11.53
|
52,050
|
|
|
4/19/2018
|
-0.15 / -0.55%
|
28.00
|
28.00
|
26.60
|
27.35
|
26.93
|
12.13
|
6,870
|
|
|
4/18/2018
|
+0.50 / +1.85%
|
27.50
|
28.85
|
26.80
|
27.50
|
28.01
|
12.20
|
36,770
|
|
|
4/17/2018
|
+1.40 / +5.47%
|
25.60
|
27.35
|
25.60
|
27.00
|
27.22
|
11.98
|
104,390
|
|
|
4/16/2018
|
-1.40 / -5.19%
|
25.35
|
27.50
|
25.35
|
25.60
|
25.65
|
11.35
|
24,830
|
|
|
4/13/2018
|
-0.30 / -1.10%
|
26.30
|
27.50
|
25.95
|
27.00
|
26.69
|
11.98
|
16,410
|
|
|
4/12/2018
|
+1.20 / +4.60%
|
26.10
|
27.90
|
26.10
|
27.30
|
27.36
|
12.11
|
122,280
|
|
|
4/11/2018
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.00
|
26.10
|
26.57
|
11.58
|
105,560
|
|
|
4/10/2018
|
-1.60 / -5.78%
|
27.70
|
27.70
|
26.00
|
26.10
|
26.97
|
11.58
|
106,110
|
|
|
4/9/2018
|
-0.30 / -1.07%
|
28.00
|
28.00
|
26.20
|
27.70
|
26.40
|
12.29
|
66,580
|
|
|
4/6/2018
|
-0.60 / -2.10%
|
27.40
|
28.05
|
27.40
|
28.00
|
27.91
|
12.42
|
1,720
|
|
|
4/5/2018
|
-1.85 / -6.08%
|
30.45
|
30.45
|
28.35
|
28.60
|
28.85
|
12.69
|
52,820
|
|
|
4/4/2018
|
+1.95 / +6.84%
|
28.50
|
30.45
|
28.45
|
30.45
|
30.34
|
13.51
|
580,840
|
|
|
4/3/2018
|
+1.05 / +3.83%
|
28.00
|
29.20
|
27.45
|
28.50
|
28.76
|
12.64
|
184,530
|
|
|
4/2/2018
|
+1.75 / +6.81%
|
26.90
|
27.45
|
26.85
|
27.45
|
27.43
|
12.18
|
265,230
|
|
|
3/30/2018
|
+1.65 / +6.86%
|
24.05
|
25.70
|
24.05
|
25.70
|
25.68
|
11.40
|
329,930
|
|
|
3/29/2018
|
+0.45 / +1.91%
|
23.10
|
25.25
|
23.10
|
24.05
|
25.03
|
10.67
|
262,660
|
|
|
3/28/2018
|
-1.80 / -7.09%
|
24.40
|
24.40
|
23.10
|
23.60
|
23.93
|
10.47
|
20,710
|
|
|
3/27/2018
|
-0.10 / -0.39%
|
23.75
|
25.50
|
23.75
|
25.40
|
24.85
|
10.82
|
16,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,460,800
|
8.42
|
-3.88%
|
|
|
|
ABS
|
469,200
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,300
|
8.00
|
0.00%
|
|
|
|
APH
|
533,500
|
7.23
|
-2.17%
|
|
|
|
APP
|
20,200
|
5.70
|
-1.72%
|
|
|
|
BMP
|
350,500
|
135.50
|
-1.53%
|
|
|
|
BRC
|
16,600
|
13.30
|
1.53%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,967,800
|
35.75
|
-1.52%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|