|
|
Closing price on 5/7/2019
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
111,350 |
| Split-adjusted Price |
7.70 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.72
|
7.70
|
111,350
|
|
|
5/6/2019
|
-0.20 / -1.44%
|
13.85
|
13.90
|
13.65
|
13.70
|
13.75
|
7.67
|
84,000
|
|
|
5/3/2019
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.80
|
13.90
|
13.91
|
7.78
|
103,430
|
|
|
5/2/2019
|
-0.20 / -1.41%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.14
|
7.84
|
1,012,560
|
|
|
4/26/2019
|
-0.15 / -1.05%
|
14.30
|
14.35
|
14.10
|
14.20
|
14.24
|
7.95
|
91,740
|
|
|
4/25/2019
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.36
|
8.03
|
110,620
|
|
|
4/24/2019
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.35
|
14.40
|
14.46
|
8.06
|
166,770
|
|
|
4/23/2019
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.35
|
14.50
|
14.42
|
8.12
|
171,870
|
|
|
4/22/2019
|
-0.05 / -0.34%
|
14.45
|
14.55
|
14.35
|
14.45
|
14.43
|
8.09
|
243,760
|
|
|
4/19/2019
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
8.12
|
171,530
|
|
|
4/18/2019
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.30
|
14.40
|
14.46
|
8.06
|
124,160
|
|
|
4/17/2019
|
-0.40 / -2.68%
|
14.90
|
14.95
|
14.50
|
14.50
|
14.74
|
8.12
|
194,600
|
|
|
4/16/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.45
|
14.90
|
14.71
|
8.34
|
213,520
|
|
|
4/12/2019
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.50
|
14.80
|
14.69
|
8.29
|
183,900
|
|
|
4/11/2019
|
-0.15 / -1.00%
|
15.05
|
15.15
|
14.80
|
14.90
|
14.95
|
8.34
|
309,640
|
|
|
4/10/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.12
|
8.43
|
248,680
|
|
|
4/9/2019
|
-0.05 / -0.33%
|
15.35
|
15.70
|
15.20
|
15.25
|
15.47
|
8.54
|
563,750
|
|
|
4/8/2019
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.20
|
15.30
|
15.37
|
8.57
|
727,350
|
|
|
4/5/2019
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.30
|
15.40
|
15.42
|
8.62
|
459,110
|
|
|
4/4/2019
|
-0.15 / -0.97%
|
15.40
|
15.55
|
15.25
|
15.30
|
15.38
|
8.57
|
306,440
|
|
|
4/3/2019
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.20
|
15.45
|
15.37
|
8.65
|
274,470
|
|
|
4/2/2019
|
-0.15 / -0.96%
|
15.65
|
16.05
|
15.50
|
15.50
|
15.78
|
8.68
|
465,580
|
|
|
4/1/2019
|
+0.75 / +5.03%
|
14.90
|
15.90
|
14.90
|
15.65
|
15.32
|
8.76
|
667,190
|
|
|
3/29/2019
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.83
|
8.34
|
264,480
|
|
|
3/28/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.73
|
8.26
|
257,440
|
|
|
3/27/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
8.23
|
204,080
|
|
|
3/26/2019
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.60
|
14.65
|
14.67
|
8.20
|
213,070
|
|
|
3/25/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.45
|
14.60
|
14.66
|
8.17
|
182,350
|
|
|
3/22/2019
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.83
|
8.29
|
236,130
|
|
|
3/21/2019
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.75
|
14.80
|
14.85
|
8.29
|
287,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|