|
Closing price on 7/16/2021
|
|
| Open |
17.85 |
| High |
18.35 |
| Low |
17.60 |
| Volume |
434,100 |
| Split-adjusted Price |
12.28 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.05 / -0.28%
|
17.85
|
18.35
|
17.60
|
17.80
|
17.98
|
12.28
|
434,100
|
|
|
7/15/2021
|
+0.55 / +3.18%
|
17.20
|
17.90
|
17.10
|
17.85
|
17.60
|
12.31
|
541,400
|
|
|
7/14/2021
|
-0.50 / -2.81%
|
17.80
|
18.20
|
17.10
|
17.30
|
17.63
|
11.93
|
366,900
|
|
|
7/13/2021
|
+0.05 / +0.28%
|
17.85
|
18.20
|
17.10
|
17.80
|
17.71
|
12.28
|
450,700
|
|
|
7/12/2021
|
-0.70 / -3.79%
|
18.40
|
18.40
|
17.20
|
17.75
|
17.39
|
12.24
|
578,200
|
|
|
7/9/2021
|
-0.55 / -2.89%
|
18.70
|
19.00
|
18.10
|
18.45
|
18.60
|
12.73
|
403,300
|
|
|
7/8/2021
|
-0.80 / -4.04%
|
19.80
|
20.00
|
18.70
|
19.00
|
19.19
|
13.11
|
459,600
|
|
|
7/7/2021
|
+0.10 / +0.51%
|
19.60
|
20.10
|
18.70
|
19.80
|
19.27
|
13.66
|
362,600
|
|
|
7/6/2021
|
-1.10 / -5.29%
|
20.60
|
21.10
|
19.70
|
19.70
|
20.27
|
13.59
|
532,500
|
|
|
7/5/2021
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.10
|
20.80
|
20.54
|
14.35
|
534,500
|
|
|
7/2/2021
|
-0.80 / -3.69%
|
21.70
|
21.70
|
20.60
|
20.90
|
21.29
|
14.42
|
432,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
21.75
|
22.20
|
21.40
|
21.70
|
21.81
|
14.97
|
487,600
|
|
|
6/30/2021
|
-0.50 / -2.25%
|
22.30
|
23.00
|
21.70
|
21.70
|
22.35
|
14.97
|
523,600
|
|
|
6/29/2021
|
+0.60 / +2.78%
|
21.60
|
22.90
|
21.60
|
22.20
|
22.29
|
15.31
|
828,000
|
|
|
6/28/2021
|
-0.20 / -0.92%
|
21.75
|
21.90
|
21.40
|
21.60
|
21.56
|
14.90
|
405,100
|
|
|
6/25/2021
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.20
|
21.80
|
21.53
|
15.04
|
348,300
|
|
|
6/24/2021
|
-0.55 / -2.47%
|
22.25
|
22.25
|
21.30
|
21.70
|
21.70
|
14.97
|
382,300
|
|
|
6/23/2021
|
+0.45 / +2.06%
|
22.00
|
22.80
|
21.80
|
22.25
|
22.28
|
15.35
|
690,400
|
|
|
6/22/2021
|
+0.40 / +1.87%
|
21.40
|
22.20
|
20.70
|
21.80
|
21.72
|
15.04
|
750,200
|
|
|
6/21/2021
|
-0.05 / -0.23%
|
21.20
|
21.45
|
20.70
|
21.40
|
21.16
|
14.76
|
439,600
|
|
|
6/18/2021
|
-0.30 / -1.38%
|
21.80
|
22.50
|
21.40
|
21.45
|
21.71
|
14.80
|
278,300
|
|
|
6/17/2021
|
+1.25 / +6.10%
|
20.50
|
21.75
|
20.40
|
21.75
|
21.01
|
15.00
|
504,300
|
|
|
6/16/2021
|
+0.50 / +2.50%
|
20.05
|
20.80
|
20.05
|
20.50
|
20.48
|
14.14
|
314,700
|
|
|
6/15/2021
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.95
|
20.00
|
20.01
|
13.80
|
284,700
|
|
|
6/14/2021
|
0.00 / 0.00%
|
20.05
|
20.10
|
19.80
|
20.05
|
20.00
|
13.83
|
321,900
|
|
|
6/11/2021
|
0.00 / 0.00%
|
20.05
|
20.20
|
20.00
|
20.05
|
20.09
|
13.83
|
314,700
|
|
|
6/10/2021
|
+0.30 / +1.52%
|
19.40
|
20.20
|
19.40
|
20.05
|
19.98
|
13.83
|
458,300
|
|
|
6/9/2021
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.60
|
19.75
|
19.74
|
13.62
|
246,500
|
|
|
6/8/2021
|
-0.20 / -0.99%
|
20.10
|
20.10
|
19.90
|
19.95
|
19.96
|
13.76
|
269,300
|
|
|
6/7/2021
|
-0.10 / -0.49%
|
20.25
|
20.30
|
20.00
|
20.15
|
20.11
|
13.90
|
305,600
|
|
|