|
|
Closing price on 5/9/2019
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.50 |
| Volume |
107,770 |
| Split-adjusted Price |
8.10 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.50
|
13.50
|
13.59
|
8.10
|
107,770
|
|
|
5/8/2019
|
-0.25 / -1.82%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.56
|
8.10
|
110,360
|
|
|
5/7/2019
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.72
|
8.25
|
111,350
|
|
|
5/6/2019
|
-0.20 / -1.44%
|
13.85
|
13.90
|
13.65
|
13.70
|
13.75
|
8.22
|
84,000
|
|
|
5/3/2019
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.80
|
13.90
|
13.91
|
8.34
|
103,430
|
|
|
5/2/2019
|
-0.20 / -1.41%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.14
|
8.40
|
1,012,560
|
|
|
4/26/2019
|
-0.15 / -1.05%
|
14.30
|
14.35
|
14.10
|
14.20
|
14.24
|
8.52
|
91,740
|
|
|
4/25/2019
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.36
|
8.61
|
110,620
|
|
|
4/24/2019
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.35
|
14.40
|
14.46
|
8.64
|
166,770
|
|
|
4/23/2019
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.35
|
14.50
|
14.42
|
8.70
|
171,870
|
|
|
4/22/2019
|
-0.05 / -0.34%
|
14.45
|
14.55
|
14.35
|
14.45
|
14.43
|
8.67
|
243,760
|
|
|
4/19/2019
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
8.70
|
171,530
|
|
|
4/18/2019
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.30
|
14.40
|
14.46
|
8.64
|
124,160
|
|
|
4/17/2019
|
-0.40 / -2.68%
|
14.90
|
14.95
|
14.50
|
14.50
|
14.74
|
8.70
|
194,600
|
|
|
4/16/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.45
|
14.90
|
14.71
|
8.94
|
213,520
|
|
|
4/12/2019
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.50
|
14.80
|
14.69
|
8.88
|
183,900
|
|
|
4/11/2019
|
-0.15 / -1.00%
|
15.05
|
15.15
|
14.80
|
14.90
|
14.95
|
8.94
|
309,640
|
|
|
4/10/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.12
|
9.03
|
248,680
|
|
|
4/9/2019
|
-0.05 / -0.33%
|
15.35
|
15.70
|
15.20
|
15.25
|
15.47
|
9.15
|
563,750
|
|
|
4/8/2019
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.20
|
15.30
|
15.37
|
9.18
|
727,350
|
|
|
4/5/2019
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.30
|
15.40
|
15.42
|
9.24
|
459,110
|
|
|
4/4/2019
|
-0.15 / -0.97%
|
15.40
|
15.55
|
15.25
|
15.30
|
15.38
|
9.18
|
306,440
|
|
|
4/3/2019
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.20
|
15.45
|
15.37
|
9.27
|
274,470
|
|
|
4/2/2019
|
-0.15 / -0.96%
|
15.65
|
16.05
|
15.50
|
15.50
|
15.78
|
9.30
|
465,580
|
|
|
4/1/2019
|
+0.75 / +5.03%
|
14.90
|
15.90
|
14.90
|
15.65
|
15.32
|
9.39
|
667,190
|
|
|
3/29/2019
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.83
|
8.94
|
264,480
|
|
|
3/28/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.73
|
8.85
|
257,440
|
|
|
3/27/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
8.82
|
204,080
|
|
|
3/26/2019
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.60
|
14.65
|
14.67
|
8.79
|
213,070
|
|
|
3/25/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.45
|
14.60
|
14.66
|
8.76
|
182,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|