|
|
Closing price on 5/31/2022
|
|
| Open |
9.60 |
| High |
9.64 |
| Low |
9.44 |
| Volume |
340,100 |
| Split-adjusted Price |
9.49 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.11 / -1.15%
|
9.60
|
9.64
|
9.44
|
9.49
|
9.51
|
9.49
|
340,100
|
|
|
5/30/2022
|
-0.05 / -0.52%
|
9.76
|
9.76
|
9.46
|
9.60
|
9.56
|
9.60
|
381,100
|
|
|
5/27/2022
|
+0.01 / +0.10%
|
9.57
|
9.73
|
9.57
|
9.65
|
9.65
|
9.65
|
300,000
|
|
|
5/26/2022
|
+0.16 / +1.69%
|
9.65
|
9.80
|
9.47
|
9.64
|
9.64
|
9.64
|
314,500
|
|
|
5/25/2022
|
+0.32 / +3.49%
|
9.16
|
9.57
|
9.16
|
9.48
|
9.34
|
9.48
|
512,300
|
|
|
5/24/2022
|
-0.11 / -1.19%
|
9.39
|
9.39
|
9.00
|
9.16
|
9.11
|
9.16
|
229,900
|
|
|
5/23/2022
|
-0.16 / -1.70%
|
9.50
|
9.50
|
9.21
|
9.27
|
9.39
|
9.27
|
308,500
|
|
|
5/20/2022
|
+0.09 / +0.96%
|
9.35
|
9.56
|
9.20
|
9.43
|
9.37
|
9.43
|
1,411,600
|
|
|
5/19/2022
|
-0.16 / -1.68%
|
9.10
|
9.40
|
9.09
|
9.34
|
9.26
|
9.34
|
328,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.50
|
9.72
|
9.40
|
9.50
|
9.58
|
9.50
|
418,700
|
|
|
5/17/2022
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.50
|
9.50
|
9.02
|
9.50
|
665,900
|
|
|
5/16/2022
|
-0.22 / -2.41%
|
9.14
|
9.75
|
8.90
|
8.90
|
9.30
|
8.90
|
255,500
|
|
|
5/13/2022
|
-0.68 / -6.94%
|
9.81
|
10.00
|
9.12
|
9.12
|
9.35
|
9.12
|
212,900
|
|
|
5/12/2022
|
-0.70 / -6.67%
|
10.45
|
10.45
|
9.77
|
9.80
|
10.01
|
9.80
|
277,200
|
|
|
5/11/2022
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.25
|
10.50
|
10.36
|
10.50
|
214,500
|
|
|
5/10/2022
|
-0.15 / -1.44%
|
10.25
|
10.40
|
9.80
|
10.30
|
10.05
|
10.30
|
245,100
|
|
|
5/9/2022
|
-0.75 / -6.70%
|
11.40
|
11.40
|
10.45
|
10.45
|
10.76
|
10.45
|
250,000
|
|
|
5/6/2022
|
-0.45 / -3.86%
|
11.50
|
11.55
|
11.20
|
11.20
|
11.37
|
11.20
|
207,300
|
|
|
5/5/2022
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.50
|
11.65
|
11.68
|
11.65
|
293,500
|
|
|
5/4/2022
|
-0.15 / -1.28%
|
11.65
|
11.80
|
11.50
|
11.60
|
11.64
|
11.60
|
134,400
|
|
|
4/29/2022
|
+0.20 / +1.73%
|
11.40
|
11.85
|
11.40
|
11.75
|
11.69
|
11.75
|
395,400
|
|
|
4/28/2022
|
-0.05 / -0.43%
|
11.60
|
11.90
|
11.40
|
11.55
|
11.56
|
11.55
|
233,800
|
|
|
4/27/2022
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.00
|
11.60
|
11.35
|
11.60
|
383,600
|
|
|
4/26/2022
|
+0.20 / +1.82%
|
11.45
|
11.45
|
10.55
|
11.20
|
11.00
|
11.20
|
288,900
|
|
|
4/25/2022
|
-0.50 / -4.35%
|
11.55
|
11.80
|
10.70
|
11.00
|
11.21
|
11.00
|
298,300
|
|
|
4/22/2022
|
+0.35 / +3.14%
|
11.10
|
11.75
|
10.90
|
11.50
|
11.48
|
11.50
|
357,200
|
|
|
4/21/2022
|
-0.80 / -6.69%
|
11.70
|
11.70
|
11.15
|
11.15
|
11.20
|
11.15
|
540,900
|
|
|
4/20/2022
|
-0.75 / -5.91%
|
12.10
|
12.65
|
11.85
|
11.95
|
12.06
|
11.95
|
384,900
|
|
|
4/19/2022
|
-0.40 / -3.05%
|
13.10
|
13.30
|
12.40
|
12.70
|
12.97
|
12.70
|
399,100
|
|
|
4/18/2022
|
-0.45 / -3.32%
|
13.50
|
13.50
|
12.65
|
13.10
|
12.91
|
13.10
|
389,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|