|
Closing price on 6/25/2019
|
|
| Open |
12.45 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
101,710 |
| Split-adjusted Price |
6.63 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.40
|
12.45
|
12.45
|
6.63
|
101,710
|
|
|
6/24/2019
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.35
|
12.45
|
12.46
|
6.63
|
107,050
|
|
|
6/21/2019
|
+0.05 / +0.40%
|
12.40
|
12.65
|
12.35
|
12.45
|
12.43
|
6.63
|
105,860
|
|
|
6/20/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.39
|
6.61
|
106,590
|
|
|
6/19/2019
|
-0.30 / -2.36%
|
12.80
|
12.95
|
12.40
|
12.40
|
12.72
|
6.61
|
125,670
|
|
|
6/18/2019
|
-0.20 / -1.55%
|
12.90
|
13.05
|
12.70
|
12.70
|
12.90
|
6.77
|
101,730
|
|
|
6/17/2019
|
-0.05 / -0.39%
|
12.95
|
13.05
|
12.80
|
12.90
|
12.94
|
6.87
|
100,160
|
|
|
6/14/2019
|
+0.10 / +0.78%
|
12.85
|
13.05
|
12.85
|
12.95
|
12.93
|
6.90
|
116,830
|
|
|
6/13/2019
|
+0.25 / +1.98%
|
12.60
|
13.05
|
12.55
|
12.85
|
12.85
|
6.85
|
117,390
|
|
|
6/12/2019
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.60
|
12.60
|
12.78
|
6.71
|
423,590
|
|
|
6/11/2019
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.70
|
12.75
|
12.76
|
6.79
|
116,200
|
|
|
6/10/2019
|
+0.15 / +1.18%
|
12.70
|
12.95
|
12.70
|
12.85
|
12.84
|
6.85
|
123,040
|
|
|
6/7/2019
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.67
|
6.77
|
125,220
|
|
|
6/6/2019
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.55
|
12.70
|
12.68
|
6.77
|
101,300
|
|
|
6/5/2019
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.70
|
12.85
|
12.84
|
6.85
|
111,730
|
|
|
6/4/2019
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.70
|
12.80
|
12.73
|
6.82
|
112,530
|
|
|
6/3/2019
|
-0.20 / -1.55%
|
12.85
|
12.90
|
12.60
|
12.70
|
12.76
|
6.77
|
117,190
|
|
|
5/31/2019
|
-0.50 / -3.73%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.19
|
6.87
|
110,780
|
|
|
5/30/2019
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.25
|
13.40
|
13.32
|
7.14
|
106,950
|
|
|
5/29/2019
|
+0.05 / +0.37%
|
13.45
|
13.80
|
13.10
|
13.50
|
13.52
|
7.19
|
279,470
|
|
|
5/28/2019
|
+0.75 / +5.91%
|
12.70
|
13.45
|
12.70
|
13.45
|
12.91
|
7.17
|
354,070
|
|
|
5/27/2019
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.73
|
6.77
|
109,940
|
|
|
5/24/2019
|
-0.10 / -0.78%
|
12.65
|
12.85
|
12.50
|
12.70
|
12.63
|
6.77
|
125,860
|
|
|
5/23/2019
|
-0.35 / -2.66%
|
13.15
|
13.25
|
12.75
|
12.80
|
12.98
|
6.82
|
117,830
|
|
|
5/22/2019
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.05
|
13.15
|
13.18
|
7.01
|
107,930
|
|
|
5/21/2019
|
-0.10 / -0.75%
|
13.50
|
13.80
|
12.65
|
13.30
|
13.35
|
7.09
|
198,070
|
|
|
5/20/2019
|
-0.15 / -1.11%
|
13.55
|
13.65
|
13.40
|
13.40
|
13.51
|
7.14
|
133,940
|
|
|
5/17/2019
|
-0.10 / -0.73%
|
13.40
|
13.55
|
13.40
|
13.55
|
13.48
|
7.22
|
121,250
|
|
|
5/16/2019
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.60
|
13.65
|
13.77
|
7.27
|
108,920
|
|
|
5/15/2019
|
+0.35 / +2.61%
|
13.40
|
13.80
|
13.40
|
13.75
|
13.66
|
7.33
|
299,710
|
|
|