|
Closing price on 5/21/2021
|
|
| Open |
19.70 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
400,800 |
| Split-adjusted Price |
12.38 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.40 / +2.02%
|
19.70
|
20.20
|
19.60
|
20.20
|
20.00
|
12.38
|
400,800
|
|
|
5/20/2021
|
-0.70 / -3.41%
|
20.40
|
20.40
|
19.25
|
19.80
|
19.79
|
12.13
|
501,100
|
|
|
5/19/2021
|
-0.80 / -3.76%
|
21.15
|
21.15
|
20.45
|
20.50
|
20.71
|
12.56
|
335,900
|
|
|
5/18/2021
|
+0.10 / +0.47%
|
21.15
|
21.70
|
21.05
|
21.30
|
21.05
|
13.05
|
376,300
|
|
|
5/17/2021
|
-0.70 / -3.20%
|
21.65
|
21.80
|
20.70
|
21.20
|
21.80
|
12.99
|
492,700
|
|
|
5/14/2021
|
-1.00 / -4.37%
|
22.70
|
22.80
|
21.70
|
21.90
|
22.45
|
13.42
|
445,300
|
|
|
5/13/2021
|
-0.40 / -1.72%
|
23.20
|
24.00
|
22.90
|
22.90
|
23.41
|
14.03
|
461,800
|
|
|
5/12/2021
|
+0.75 / +3.33%
|
22.50
|
23.45
|
22.50
|
23.30
|
23.01
|
14.27
|
564,700
|
|
|
5/11/2021
|
+0.15 / +0.67%
|
22.35
|
22.80
|
22.05
|
22.55
|
22.29
|
13.82
|
401,200
|
|
|
5/10/2021
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.20
|
13.72
|
331,200
|
|
|
5/7/2021
|
+0.75 / +3.44%
|
21.70
|
22.60
|
21.50
|
22.55
|
22.08
|
13.82
|
592,900
|
|
|
5/6/2021
|
-0.15 / -0.68%
|
21.70
|
21.80
|
21.35
|
21.80
|
21.61
|
13.36
|
393,300
|
|
|
5/5/2021
|
-0.85 / -3.73%
|
22.75
|
23.10
|
21.70
|
21.95
|
22.56
|
13.45
|
422,600
|
|
|
5/4/2021
|
-0.20 / -0.87%
|
22.50
|
23.30
|
22.30
|
22.80
|
22.92
|
13.97
|
578,400
|
|
|
4/29/2021
|
-1.00 / -4.17%
|
24.05
|
24.50
|
23.00
|
23.00
|
23.88
|
14.09
|
724,000
|
|
|
4/28/2021
|
+1.05 / +4.58%
|
22.80
|
24.45
|
22.80
|
24.00
|
23.50
|
14.70
|
739,700
|
|
|
4/27/2021
|
-0.25 / -1.08%
|
23.00
|
23.00
|
22.55
|
22.95
|
22.83
|
14.06
|
511,600
|
|
|
4/26/2021
|
+0.60 / +2.65%
|
22.70
|
23.50
|
22.45
|
23.20
|
23.08
|
14.21
|
840,200
|
|
|
4/23/2021
|
+0.60 / +2.73%
|
22.15
|
23.00
|
21.90
|
22.60
|
22.46
|
13.85
|
473,500
|
|
|
4/22/2021
|
+0.50 / +2.33%
|
21.50
|
22.60
|
21.50
|
22.00
|
22.31
|
13.48
|
767,100
|
|
|
4/20/2021
|
+0.70 / +3.37%
|
20.70
|
21.90
|
20.60
|
21.50
|
21.25
|
13.17
|
694,400
|
|
|
4/19/2021
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.70
|
20.80
|
20.87
|
12.74
|
314,900
|
|
|
4/16/2021
|
-0.55 / -2.54%
|
21.50
|
21.50
|
20.80
|
21.10
|
21.13
|
12.93
|
280,800
|
|
|
4/15/2021
|
+0.10 / +0.46%
|
21.60
|
21.85
|
21.30
|
21.65
|
21.53
|
13.26
|
322,100
|
|
|
4/14/2021
|
+0.80 / +3.86%
|
20.85
|
21.90
|
20.30
|
21.55
|
20.75
|
13.20
|
611,200
|
|
|
4/13/2021
|
-0.15 / -0.72%
|
20.70
|
20.80
|
20.50
|
20.75
|
20.75
|
12.71
|
371,600
|
|
|
4/12/2021
|
-0.45 / -2.11%
|
21.35
|
21.40
|
20.85
|
20.90
|
21.08
|
12.80
|
384,200
|
|
|
4/9/2021
|
-0.10 / -0.47%
|
21.45
|
21.45
|
21.20
|
21.35
|
21.30
|
13.08
|
384,500
|
|
|
4/8/2021
|
-0.15 / -0.69%
|
21.60
|
21.65
|
21.40
|
21.45
|
21.52
|
13.14
|
305,000
|
|
|
4/7/2021
|
+0.40 / +1.89%
|
21.20
|
21.60
|
21.00
|
21.60
|
21.39
|
13.23
|
418,400
|
|
|