|
|
Closing price on 5/17/2018
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
15,920 |
| Split-adjusted Price |
10.38 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.21
|
10.38
|
15,920
|
|
|
5/16/2018
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.50
|
10.44
|
22,970
|
|
|
5/15/2018
|
+0.70 / +4.14%
|
16.80
|
17.80
|
16.80
|
17.60
|
17.45
|
10.56
|
46,880
|
|
|
5/14/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
10.14
|
12,530
|
|
|
5/11/2018
|
+0.10 / +0.59%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.92
|
10.20
|
3,310
|
|
|
5/10/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.05
|
16.90
|
16.63
|
10.14
|
23,450
|
|
|
5/9/2018
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.12
|
10.14
|
14,370
|
|
|
5/8/2018
|
+1.10 / +6.63%
|
16.20
|
17.75
|
16.20
|
17.70
|
17.26
|
10.62
|
35,100
|
|
|
5/7/2018
|
-0.90 / -5.14%
|
17.00
|
17.50
|
16.60
|
16.60
|
17.05
|
9.96
|
26,270
|
|
|
5/4/2018
|
-0.15 / -0.85%
|
18.00
|
18.00
|
16.45
|
17.50
|
16.99
|
10.50
|
39,610
|
|
|
5/3/2018
|
-6.30 / -26.30%
|
20.10
|
20.10
|
17.65
|
17.65
|
17.74
|
10.59
|
46,950
|
|
|
5/2/2018
|
-1.75 / -6.81%
|
25.50
|
25.50
|
23.95
|
23.95
|
24.17
|
11.38
|
78,600
|
|
|
4/27/2018
|
+0.90 / +3.63%
|
24.90
|
25.70
|
24.80
|
25.70
|
24.96
|
12.21
|
11,660
|
|
|
4/26/2018
|
-1.10 / -4.25%
|
25.20
|
25.50
|
24.50
|
24.80
|
24.92
|
11.79
|
51,690
|
|
|
4/24/2018
|
-0.10 / -0.38%
|
25.15
|
26.00
|
25.15
|
25.90
|
25.36
|
12.31
|
8,360
|
|
|
4/23/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.55
|
26.00
|
25.96
|
12.36
|
26,040
|
|
|
4/20/2018
|
-1.35 / -4.94%
|
26.05
|
26.75
|
25.95
|
26.00
|
26.17
|
12.36
|
52,050
|
|
|
4/19/2018
|
-0.15 / -0.55%
|
28.00
|
28.00
|
26.60
|
27.35
|
26.93
|
13.00
|
6,870
|
|
|
4/18/2018
|
+0.50 / +1.85%
|
27.50
|
28.85
|
26.80
|
27.50
|
28.01
|
13.07
|
36,770
|
|
|
4/17/2018
|
+1.40 / +5.47%
|
25.60
|
27.35
|
25.60
|
27.00
|
27.22
|
12.83
|
104,390
|
|
|
4/16/2018
|
-1.40 / -5.19%
|
25.35
|
27.50
|
25.35
|
25.60
|
25.65
|
12.17
|
24,830
|
|
|
4/13/2018
|
-0.30 / -1.10%
|
26.30
|
27.50
|
25.95
|
27.00
|
26.69
|
12.83
|
16,410
|
|
|
4/12/2018
|
+1.20 / +4.60%
|
26.10
|
27.90
|
26.10
|
27.30
|
27.36
|
12.97
|
122,280
|
|
|
4/11/2018
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.00
|
26.10
|
26.57
|
12.40
|
105,560
|
|
|
4/10/2018
|
-1.60 / -5.78%
|
27.70
|
27.70
|
26.00
|
26.10
|
26.97
|
12.40
|
106,110
|
|
|
4/9/2018
|
-0.30 / -1.07%
|
28.00
|
28.00
|
26.20
|
27.70
|
26.40
|
13.16
|
66,580
|
|
|
4/6/2018
|
-0.60 / -2.10%
|
27.40
|
28.05
|
27.40
|
28.00
|
27.91
|
13.31
|
1,720
|
|
|
4/5/2018
|
-1.85 / -6.08%
|
30.45
|
30.45
|
28.35
|
28.60
|
28.85
|
13.59
|
52,820
|
|
|
4/4/2018
|
+1.95 / +6.84%
|
28.50
|
30.45
|
28.45
|
30.45
|
30.34
|
14.47
|
580,840
|
|
|
4/3/2018
|
+1.05 / +3.83%
|
28.00
|
29.20
|
27.45
|
28.50
|
28.76
|
13.54
|
184,530
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|