|
Closing price on 5/28/2025
|
|
Open |
4.29 |
High |
4.29 |
Low |
4.25 |
Volume |
11,700 |
Split-adjusted Price |
4.27 |
|
|
HII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
-0.01 / -0.23%
|
4.29
|
4.29
|
4.25
|
4.27
|
4.27
|
4.27
|
11,700
|
|
5/27/2025
|
+0.08 / +1.90%
|
4.35
|
4.35
|
4.21
|
4.28
|
4.24
|
4.28
|
51,300
|
|
5/26/2025
|
-0.04 / -0.88%
|
4.55
|
4.57
|
4.40
|
4.50
|
4.52
|
4.20
|
102,800
|
|
5/23/2025
|
+0.03 / +0.67%
|
4.59
|
4.59
|
4.47
|
4.54
|
4.54
|
4.24
|
86,500
|
|
5/22/2025
|
+0.01 / +0.22%
|
4.44
|
4.55
|
4.44
|
4.51
|
4.49
|
4.21
|
66,700
|
|
5/21/2025
|
+0.06 / +1.35%
|
4.44
|
4.59
|
4.40
|
4.50
|
4.50
|
4.20
|
93,800
|
|
5/20/2025
|
0.00 / 0.00%
|
4.44
|
4.50
|
4.39
|
4.44
|
4.45
|
4.14
|
147,500
|
|
5/19/2025
|
0.00 / 0.00%
|
4.44
|
4.50
|
4.32
|
4.44
|
4.39
|
4.14
|
67,500
|
|
5/16/2025
|
+0.07 / +1.60%
|
4.37
|
4.55
|
4.31
|
4.44
|
4.43
|
4.14
|
173,500
|
|
5/15/2025
|
+0.15 / +3.55%
|
4.25
|
4.37
|
4.25
|
4.37
|
4.30
|
4.08
|
231,500
|
|
5/14/2025
|
+0.01 / +0.24%
|
4.18
|
4.22
|
4.03
|
4.22
|
4.16
|
3.94
|
26,100
|
|
5/13/2025
|
+0.02 / +0.48%
|
4.35
|
4.35
|
4.21
|
4.21
|
4.23
|
3.93
|
12,500
|
|
5/12/2025
|
+0.02 / +0.48%
|
4.19
|
4.43
|
4.15
|
4.19
|
4.23
|
3.91
|
22,900
|
|
5/9/2025
|
+0.01 / +0.24%
|
4.17
|
4.20
|
4.14
|
4.17
|
4.17
|
3.89
|
17,900
|
|
5/8/2025
|
+0.09 / +2.21%
|
4.09
|
4.20
|
4.09
|
4.16
|
4.13
|
3.88
|
32,900
|
|
5/7/2025
|
+0.01 / +0.25%
|
4.09
|
4.10
|
4.05
|
4.07
|
4.08
|
3.80
|
36,300
|
|
5/6/2025
|
-0.07 / -1.69%
|
4.13
|
4.15
|
4.02
|
4.06
|
4.08
|
3.79
|
86,900
|
|
5/5/2025
|
-0.03 / -0.72%
|
4.10
|
4.14
|
4.00
|
4.13
|
4.08
|
3.85
|
25,600
|
|
4/29/2025
|
-0.03 / -0.72%
|
4.24
|
4.24
|
4.11
|
4.16
|
4.13
|
3.88
|
22,200
|
|
4/28/2025
|
+0.04 / +0.96%
|
4.30
|
4.30
|
4.14
|
4.19
|
4.22
|
3.91
|
800
|
|
4/25/2025
|
0.00 / 0.00%
|
4.15
|
4.17
|
4.09
|
4.15
|
4.14
|
3.87
|
18,100
|
|
4/24/2025
|
-0.01 / -0.24%
|
4.16
|
4.20
|
4.09
|
4.15
|
4.16
|
3.87
|
27,100
|
|
4/23/2025
|
+0.01 / +0.24%
|
3.97
|
4.25
|
3.97
|
4.16
|
4.07
|
3.88
|
41,400
|
|
4/22/2025
|
-0.05 / -1.19%
|
4.28
|
4.28
|
4.05
|
4.15
|
4.13
|
3.87
|
10,900
|
|
4/21/2025
|
-0.06 / -1.41%
|
4.36
|
4.36
|
4.20
|
4.20
|
4.29
|
3.92
|
42,800
|
|
4/18/2025
|
+0.04 / +0.95%
|
4.28
|
4.28
|
4.15
|
4.26
|
4.26
|
3.98
|
10,000
|
|
4/17/2025
|
-0.06 / -1.40%
|
4.03
|
4.39
|
3.99
|
4.22
|
3.99
|
3.94
|
571,500
|
|
4/16/2025
|
-0.01 / -0.23%
|
4.08
|
4.29
|
4.08
|
4.28
|
4.16
|
3.99
|
4,700
|
|
4/15/2025
|
+0.09 / +2.14%
|
4.34
|
4.34
|
4.14
|
4.29
|
4.26
|
4.00
|
111,900
|
|
4/14/2025
|
-0.08 / -1.87%
|
4.27
|
4.36
|
4.07
|
4.20
|
4.13
|
3.92
|
440,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,312,700
|
7.68
|
0.00%
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|