Lookup 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

<<Previous 30 days Next 30 days>>

HII News

29/04	HII: Explanation of the difference in profit in Quarter 1.2025
28/04	HII: Update charter
28/04	HII: Change in personnel
28/04	HII: Meeting documents attached Minutes & Resolution of AGMS 2025
18/04	HII: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAA	4,322,400	8.14	-1.21%
ABS	561,500	3.82	-1.80%
APC	1,200	8.90	0.00%
APH	422,000	6.79	-1.31%
APP	30,800	6.30	-3.08%
BMP	127,900	145.30	-0.48%
BRC	13,100	14.40	-0.69%
BRR	1,500	20.00	2.04%
CSV	2,845,800	37.80	-1.05%