|
Closing price on 5/4/2020
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
59,450 |
| Split-adjusted Price |
6.50 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.15 / -1.21%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.13
|
6.50
|
59,450
|
|
|
4/29/2020
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.00
|
12.35
|
12.25
|
6.58
|
37,710
|
|
|
4/28/2020
|
-0.05 / -0.40%
|
12.40
|
12.50
|
11.95
|
12.35
|
12.17
|
6.58
|
57,200
|
|
|
4/27/2020
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.00
|
12.40
|
12.21
|
6.61
|
34,960
|
|
|
4/24/2020
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.25
|
12.50
|
12.47
|
6.66
|
39,540
|
|
|
4/23/2020
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.47
|
6.63
|
96,990
|
|
|
4/22/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.40
|
6.61
|
27,900
|
|
|
4/21/2020
|
-0.05 / -0.40%
|
12.35
|
12.60
|
11.90
|
12.50
|
12.40
|
6.66
|
90,490
|
|
|
4/20/2020
|
+0.15 / +1.21%
|
12.40
|
13.20
|
12.30
|
12.55
|
12.63
|
6.69
|
68,230
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.30
|
12.40
|
12.44
|
6.61
|
55,530
|
|
|
4/16/2020
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.48
|
6.61
|
38,130
|
|
|
4/15/2020
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.50
|
12.70
|
12.71
|
6.77
|
90,370
|
|
|
4/14/2020
|
0.00 / 0.00%
|
12.40
|
12.75
|
11.90
|
12.75
|
12.27
|
6.79
|
243,190
|
|
|
4/13/2020
|
-0.20 / -1.54%
|
12.50
|
12.90
|
12.40
|
12.75
|
12.57
|
6.79
|
110,840
|
|
|
4/10/2020
|
-0.45 / -3.36%
|
13.00
|
13.35
|
12.50
|
12.95
|
13.03
|
6.90
|
903,020
|
|
|
4/9/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.44
|
7.14
|
625,660
|
|
|
4/8/2020
|
-0.10 / -0.74%
|
13.30
|
13.45
|
13.00
|
13.40
|
13.23
|
7.14
|
468,730
|
|
|
4/7/2020
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.00
|
13.50
|
13.31
|
7.19
|
770,560
|
|
|
4/6/2020
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.45
|
13.50
|
13.56
|
7.19
|
263,350
|
|
|
4/3/2020
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.54
|
7.19
|
197,300
|
|
|
4/1/2020
|
+0.55 / +4.28%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.11
|
7.14
|
732,930
|
|
|
3/31/2020
|
+0.10 / +0.78%
|
12.75
|
13.55
|
12.30
|
12.85
|
13.33
|
6.85
|
541,580
|
|
|
3/30/2020
|
-0.35 / -2.67%
|
12.90
|
12.90
|
12.20
|
12.75
|
12.73
|
6.79
|
216,080
|
|
|
3/27/2020
|
+0.10 / +0.77%
|
13.00
|
13.80
|
12.90
|
13.10
|
13.09
|
6.98
|
182,900
|
|
|
3/26/2020
|
-0.05 / -0.38%
|
13.05
|
13.10
|
12.65
|
13.00
|
12.88
|
6.93
|
268,950
|
|
|
3/25/2020
|
+0.45 / +3.57%
|
13.20
|
13.30
|
12.55
|
13.05
|
13.00
|
6.95
|
214,800
|
|
|
3/24/2020
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.40
|
12.60
|
12.63
|
6.71
|
218,760
|
|
|
3/23/2020
|
-0.50 / -3.82%
|
13.00
|
13.05
|
12.20
|
12.60
|
12.58
|
6.71
|
141,940
|
|
|
3/20/2020
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.00
|
13.10
|
13.14
|
6.98
|
178,930
|
|
|
3/19/2020
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.16
|
6.98
|
1,195,655
|
|
|