|
Closing price on 6/2/2026
|
|
| Open |
5.93 |
| High |
6.05 |
| Low |
5.91 |
| Volume |
105,100 |
| Split-adjusted Price |
5.67 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.03 / -0.50%
|
5.93
|
6.05
|
5.91
|
5.96
|
5.95
|
5.67
|
105,100
|
|
|
6/1/2026
|
+0.08 / +1.35%
|
5.91
|
6.04
|
5.91
|
5.99
|
5.98
|
5.70
|
60,800
|
|
|
5/29/2026
|
-0.08 / -1.34%
|
5.98
|
5.99
|
5.90
|
5.91
|
5.92
|
5.62
|
141,300
|
|
|
5/28/2026
|
-0.05 / -0.83%
|
6.04
|
6.09
|
5.89
|
5.99
|
5.94
|
5.70
|
126,600
|
|
|
5/27/2026
|
+0.04 / +0.67%
|
6.01
|
6.17
|
5.99
|
6.04
|
6.03
|
5.75
|
392,300
|
|
|
5/26/2026
|
+0.10 / +1.69%
|
5.95
|
6.02
|
5.90
|
6.00
|
5.97
|
5.71
|
147,100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
5.81
|
6.01
|
5.81
|
5.90
|
5.91
|
5.61
|
149,300
|
|
|
5/22/2026
|
-0.01 / -0.17%
|
5.92
|
6.00
|
5.87
|
5.90
|
5.91
|
5.61
|
86,300
|
|
|
5/21/2026
|
-0.14 / -2.31%
|
5.86
|
6.05
|
5.86
|
5.91
|
5.94
|
5.62
|
207,300
|
|
|
5/20/2026
|
-0.04 / -0.66%
|
6.10
|
6.13
|
5.72
|
6.05
|
6.01
|
5.76
|
214,600
|
|
|
5/19/2026
|
-0.40 / -6.16%
|
6.43
|
6.52
|
6.04
|
6.09
|
6.23
|
5.80
|
596,800
|
|
|
5/18/2026
|
-0.06 / -0.92%
|
6.52
|
6.65
|
6.41
|
6.49
|
6.53
|
6.18
|
241,800
|
|
|
5/15/2026
|
-0.09 / -1.36%
|
6.65
|
6.70
|
6.53
|
6.55
|
6.61
|
6.23
|
155,000
|
|
|
5/14/2026
|
-0.14 / -2.06%
|
7.04
|
7.04
|
6.64
|
6.64
|
6.78
|
6.32
|
217,200
|
|
|
5/13/2026
|
+0.06 / +0.89%
|
6.78
|
6.80
|
6.61
|
6.78
|
6.71
|
6.45
|
272,900
|
|
|
5/12/2026
|
+0.41 / +6.50%
|
6.32
|
6.75
|
6.25
|
6.72
|
6.63
|
6.39
|
505,600
|
|
|
5/11/2026
|
-0.18 / -2.77%
|
6.55
|
6.55
|
6.30
|
6.31
|
6.38
|
6.00
|
240,700
|
|
|
5/8/2026
|
-0.12 / -1.82%
|
6.61
|
6.90
|
6.40
|
6.49
|
6.58
|
6.18
|
455,800
|
|
|
5/7/2026
|
-0.18 / -2.65%
|
6.90
|
7.03
|
6.61
|
6.61
|
6.80
|
6.29
|
309,800
|
|
|
5/6/2026
|
+0.44 / +6.93%
|
6.45
|
6.79
|
6.33
|
6.79
|
6.66
|
6.46
|
993,200
|
|
|
5/5/2026
|
+0.20 / +3.25%
|
6.58
|
6.58
|
6.18
|
6.35
|
6.48
|
6.04
|
1,470,400
|
|
|
5/4/2026
|
+0.40 / +6.96%
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
5.85
|
111,300
|
|
|
4/29/2026
|
+0.37 / +6.88%
|
5.30
|
5.75
|
5.26
|
5.75
|
5.71
|
5.47
|
1,146,500
|
|
|
4/28/2026
|
+0.05 / +0.94%
|
5.30
|
5.40
|
5.19
|
5.38
|
5.31
|
5.12
|
88,200
|
|
|
4/24/2026
|
-0.01 / -0.19%
|
5.33
|
5.34
|
5.26
|
5.33
|
5.31
|
5.07
|
59,000
|
|
|
4/23/2026
|
+0.03 / +0.56%
|
5.30
|
5.45
|
5.26
|
5.34
|
5.32
|
5.08
|
100,200
|
|
|
4/22/2026
|
0.00 / 0.00%
|
5.26
|
5.34
|
5.26
|
5.31
|
5.31
|
5.05
|
15,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
5.31
|
5.39
|
5.25
|
5.31
|
5.28
|
5.05
|
61,700
|
|
|
4/20/2026
|
-0.05 / -0.93%
|
5.36
|
5.36
|
5.28
|
5.31
|
5.31
|
5.05
|
127,600
|
|
|
4/17/2026
|
+0.03 / +0.56%
|
5.40
|
5.40
|
5.29
|
5.36
|
5.33
|
5.10
|
36,400
|
|
|