|
Closing price on 6/5/2020
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
206,630 |
| Split-adjusted Price |
7.51 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.80
|
14.10
|
14.03
|
7.51
|
206,630
|
|
|
6/4/2020
|
-0.15 / -1.06%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.08
|
7.46
|
104,220
|
|
|
6/3/2020
|
+0.35 / +2.54%
|
13.80
|
14.40
|
13.80
|
14.15
|
14.14
|
7.54
|
173,010
|
|
|
6/2/2020
|
+0.15 / +1.10%
|
13.65
|
14.60
|
13.40
|
13.80
|
13.98
|
7.35
|
267,940
|
|
|
6/1/2020
|
-0.05 / -0.36%
|
13.40
|
13.90
|
12.75
|
13.65
|
13.51
|
7.27
|
107,780
|
|
|
5/29/2020
|
+0.25 / +1.86%
|
13.15
|
14.00
|
13.00
|
13.70
|
13.56
|
7.30
|
176,300
|
|
|
5/28/2020
|
-0.65 / -4.61%
|
14.00
|
14.00
|
13.15
|
13.45
|
13.52
|
7.17
|
206,230
|
|
|
5/27/2020
|
-0.35 / -2.42%
|
14.20
|
14.60
|
13.80
|
14.10
|
14.13
|
7.51
|
283,580
|
|
|
5/26/2020
|
-0.40 / -2.69%
|
15.40
|
15.40
|
14.40
|
14.45
|
14.89
|
7.70
|
203,840
|
|
|
5/25/2020
|
+0.95 / +6.83%
|
14.00
|
14.85
|
13.95
|
14.85
|
14.50
|
7.91
|
241,480
|
|
|
5/22/2020
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.53
|
7.41
|
377,720
|
|
|
5/21/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.01
|
6.93
|
111,950
|
|
|
5/20/2020
|
+0.40 / +3.17%
|
12.60
|
13.05
|
12.60
|
13.00
|
12.90
|
6.93
|
322,630
|
|
|
5/19/2020
|
+0.30 / +2.44%
|
12.30
|
12.95
|
12.30
|
12.60
|
12.70
|
6.71
|
285,460
|
|
|
5/18/2020
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.20
|
12.30
|
12.26
|
6.55
|
91,140
|
|
|
5/15/2020
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.10
|
12.25
|
12.24
|
6.53
|
69,930
|
|
|
5/14/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.23
|
6.55
|
70,480
|
|
|
5/13/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.24
|
6.55
|
60,200
|
|
|
5/12/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
6.55
|
74,050
|
|
|
5/11/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.28
|
6.55
|
59,030
|
|
|
5/8/2020
|
-0.15 / -1.20%
|
12.45
|
12.50
|
12.30
|
12.30
|
12.41
|
6.55
|
102,400
|
|
|
5/7/2020
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.10
|
12.45
|
12.37
|
6.63
|
113,480
|
|
|
5/6/2020
|
+0.65 / +5.58%
|
11.70
|
12.45
|
11.50
|
12.30
|
12.14
|
6.55
|
131,720
|
|
|
5/5/2020
|
-0.55 / -4.51%
|
12.10
|
12.25
|
11.65
|
11.65
|
11.92
|
6.21
|
43,370
|
|
|
5/4/2020
|
-0.15 / -1.21%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.13
|
6.50
|
59,450
|
|
|
4/29/2020
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.00
|
12.35
|
12.25
|
6.58
|
37,710
|
|
|
4/28/2020
|
-0.05 / -0.40%
|
12.40
|
12.50
|
11.95
|
12.35
|
12.17
|
6.58
|
57,200
|
|
|
4/27/2020
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.00
|
12.40
|
12.21
|
6.61
|
34,960
|
|
|
4/24/2020
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.25
|
12.50
|
12.47
|
6.66
|
39,540
|
|
|
4/23/2020
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.47
|
6.63
|
96,990
|
|
|