Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2024	-0.10 / -1.55%	6.45	6.56	6.30	6.35	6.41	5.93	350,800
5/30/2024	-0.05 / -0.77%	6.50	6.61	6.30	6.45	6.49	6.02	500,800
5/29/2024	+0.41 / +6.73%	6.09	6.51	6.09	6.50	6.36	6.07	1,164,300
5/28/2024	+0.18 / +3.05%	5.90	6.10	5.85	6.09	6.05	5.68	319,400
5/27/2024	+0.05 / +0.85%	5.86	5.92	5.85	5.91	5.87	5.52	110,300
5/24/2024	-0.14 / -2.33%	6.00	6.00	5.86	5.86	5.92	5.47	226,800
5/23/2024	0.00 / 0.00%	5.95	6.01	5.91	6.00	5.95	5.60	134,800
5/22/2024	+0.04 / +0.67%	5.96	6.04	5.93	6.00	5.98	5.60	225,500
5/21/2024	+0.02 / +0.34%	5.94	5.96	5.89	5.96	5.92	5.56	210,300
5/20/2024	+0.03 / +0.51%	5.93	5.97	5.90	5.94	5.93	5.54	157,900
5/17/2024	+0.06 / +1.03%	5.90	5.91	5.84	5.91	5.87	5.52	182,700
5/16/2024	-0.03 / -0.51%	5.88	5.92	5.83	5.85	5.87	5.46	204,900
5/15/2024	+0.03 / +0.51%	5.87	5.91	5.80	5.88	5.84	5.49	223,400
5/14/2024	-0.09 / -1.52%	6.00	6.00	5.83	5.85	5.88	5.46	132,200
5/13/2024	+0.09 / +1.54%	5.89	6.03	5.84	5.94	5.96	5.54	288,100
5/10/2024	+0.29 / +5.22%	5.65	5.86	5.59	5.85	5.75	5.46	228,600
5/9/2024	+0.04 / +0.72%	5.58	5.66	5.54	5.56	5.58	5.19	107,100
5/8/2024	-0.10 / -1.78%	5.62	5.65	5.52	5.52	5.58	5.15	73,900
5/7/2024	+0.03 / +0.54%	5.59	5.69	5.59	5.62	5.64	5.25	129,300
5/6/2024	+0.18 / +3.33%	5.41	5.59	5.41	5.59	5.49	5.22	131,600
5/3/2024	+0.01 / +0.19%	5.45	5.45	5.38	5.41	5.41	5.05	78,100
5/2/2024	+0.09 / +1.69%	5.39	5.42	5.36	5.40	5.39	5.04	46,400
4/26/2024	0.00 / 0.00%	5.30	5.35	5.20	5.31	5.29	4.96	65,300
4/25/2024	-0.01 / -0.19%	5.33	5.34	5.28	5.31	5.30	4.96	25,900
4/24/2024	+0.07 / +1.33%	5.29	5.37	5.26	5.32	5.30	4.97	130,700
4/23/2024	-0.15 / -2.78%	5.40	5.41	5.20	5.25	5.33	4.90	107,300
4/22/2024	0.00 / 0.00%	5.36	5.49	5.36	5.40	5.41	5.04	38,200
4/19/2024	-0.10 / -1.82%	5.50	5.50	5.32	5.40	5.37	5.04	84,500
4/17/2024	+0.06 / +1.10%	5.58	5.58	5.42	5.50	5.45	5.13	46,800
4/16/2024	-0.16 / -2.86%	5.52	5.68	5.33	5.44	5.51	5.08	156,600

<<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	7,724,700	7.80	-4.99%
ABS	912,900	3.70	-2.63%
APC	6,300	8.20	-6.82%
APH	836,000	6.57	-4.78%
APP	54,600	6.20	-1.59%
BMP	201,900	143.30	-0.07%
BRC	32,300	14.50	0.00%
BRR	15,600	19.00	-4.52%
CSV	5,635,200	35.65	-6.92%