|
|
Closing price on 6/16/2022
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
286,200 |
| Split-adjusted Price |
7.59 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.02 / +0.26%
|
7.70
|
7.80
|
7.50
|
7.59
|
7.64
|
7.59
|
286,200
|
|
|
6/15/2022
|
-0.56 / -6.89%
|
8.13
|
8.26
|
7.57
|
7.57
|
7.69
|
7.57
|
613,100
|
|
|
6/14/2022
|
-0.32 / -3.79%
|
8.01
|
8.33
|
8.00
|
8.13
|
8.13
|
8.13
|
270,700
|
|
|
6/13/2022
|
-0.63 / -6.94%
|
8.61
|
8.79
|
8.45
|
8.45
|
8.53
|
8.45
|
432,500
|
|
|
6/10/2022
|
-0.22 / -2.37%
|
9.29
|
9.30
|
9.01
|
9.08
|
9.21
|
9.08
|
481,200
|
|
|
6/9/2022
|
+0.49 / +5.56%
|
8.88
|
9.30
|
8.81
|
9.30
|
9.01
|
9.30
|
602,400
|
|
|
6/8/2022
|
+0.12 / +1.38%
|
8.66
|
8.99
|
8.66
|
8.81
|
8.80
|
8.81
|
246,500
|
|
|
6/7/2022
|
-0.24 / -2.69%
|
8.93
|
8.93
|
8.65
|
8.69
|
8.79
|
8.69
|
268,600
|
|
|
6/6/2022
|
0.00 / 0.00%
|
9.00
|
9.07
|
8.90
|
8.93
|
8.97
|
8.93
|
271,100
|
|
|
6/3/2022
|
-0.22 / -2.40%
|
9.15
|
9.25
|
8.91
|
8.93
|
9.02
|
8.93
|
354,300
|
|
|
6/2/2022
|
-0.16 / -1.72%
|
9.38
|
9.38
|
9.15
|
9.15
|
9.23
|
9.15
|
196,200
|
|
|
6/1/2022
|
-0.18 / -1.90%
|
9.46
|
9.49
|
9.25
|
9.31
|
9.34
|
9.31
|
342,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|