|
|
Closing price on 6/18/2021
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
278,300 |
| Split-adjusted Price |
13.81 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
-0.30 / -1.38%
|
21.80
|
22.50
|
21.40
|
21.45
|
21.71
|
13.81
|
278,300
|
|
|
6/17/2021
|
+1.25 / +6.10%
|
20.50
|
21.75
|
20.40
|
21.75
|
21.01
|
14.00
|
504,300
|
|
|
6/16/2021
|
+0.50 / +2.50%
|
20.05
|
20.80
|
20.05
|
20.50
|
20.48
|
13.20
|
314,700
|
|
|
6/15/2021
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.95
|
20.00
|
20.01
|
12.88
|
284,700
|
|
|
6/14/2021
|
0.00 / 0.00%
|
20.05
|
20.10
|
19.80
|
20.05
|
20.00
|
12.91
|
321,900
|
|
|
6/11/2021
|
0.00 / 0.00%
|
20.05
|
20.20
|
20.00
|
20.05
|
20.09
|
12.91
|
314,700
|
|
|
6/10/2021
|
+0.30 / +1.52%
|
19.40
|
20.20
|
19.40
|
20.05
|
19.98
|
12.91
|
458,300
|
|
|
6/9/2021
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.60
|
19.75
|
19.74
|
12.72
|
246,500
|
|
|
6/8/2021
|
-0.20 / -0.99%
|
20.10
|
20.10
|
19.90
|
19.95
|
19.96
|
12.84
|
269,300
|
|
|
6/7/2021
|
-0.10 / -0.49%
|
20.25
|
20.30
|
20.00
|
20.15
|
20.11
|
12.97
|
305,600
|
|
|
6/4/2021
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.10
|
20.25
|
20.26
|
13.04
|
261,700
|
|
|
6/3/2021
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.90
|
20.30
|
20.04
|
13.07
|
378,200
|
|
|
6/2/2021
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.40
|
20.00
|
19.69
|
12.88
|
420,000
|
|
|
6/1/2021
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.91
|
12.75
|
79,000
|
|
|
5/31/2021
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.90
|
20.10
|
20.13
|
12.94
|
314,200
|
|
|
5/28/2021
|
+0.35 / +1.75%
|
20.05
|
20.50
|
19.60
|
20.40
|
20.26
|
13.13
|
434,100
|
|
|
5/27/2021
|
-0.25 / -1.23%
|
20.30
|
20.30
|
20.00
|
20.05
|
20.09
|
12.91
|
274,800
|
|
|
5/26/2021
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.38
|
13.07
|
351,700
|
|
|
5/25/2021
|
+0.35 / +1.73%
|
20.25
|
20.60
|
20.20
|
20.60
|
20.35
|
13.26
|
454,600
|
|
|
5/24/2021
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.05
|
20.25
|
20.20
|
13.04
|
397,600
|
|
|
5/21/2021
|
+0.40 / +2.02%
|
19.70
|
20.20
|
19.60
|
20.20
|
20.00
|
13.00
|
400,800
|
|
|
5/20/2021
|
-0.70 / -3.41%
|
20.40
|
20.40
|
19.25
|
19.80
|
19.79
|
12.75
|
501,100
|
|
|
5/19/2021
|
-0.80 / -3.76%
|
21.15
|
21.15
|
20.45
|
20.50
|
20.71
|
13.20
|
335,900
|
|
|
5/18/2021
|
+0.10 / +0.47%
|
21.15
|
21.70
|
21.05
|
21.30
|
21.05
|
13.71
|
376,300
|
|
|
5/17/2021
|
-0.70 / -3.20%
|
21.65
|
21.80
|
20.70
|
21.20
|
21.80
|
13.65
|
492,700
|
|
|
5/14/2021
|
-1.00 / -4.37%
|
22.70
|
22.80
|
21.70
|
21.90
|
22.45
|
14.10
|
445,300
|
|
|
5/13/2021
|
-0.40 / -1.72%
|
23.20
|
24.00
|
22.90
|
22.90
|
23.41
|
14.74
|
461,800
|
|
|
5/12/2021
|
+0.75 / +3.33%
|
22.50
|
23.45
|
22.50
|
23.30
|
23.01
|
15.00
|
564,700
|
|
|
5/11/2021
|
+0.15 / +0.67%
|
22.35
|
22.80
|
22.05
|
22.55
|
22.29
|
14.52
|
401,200
|
|
|
5/10/2021
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.20
|
14.42
|
331,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:03 PM
|
|
|
|
|