|
|
Closing price on 7/19/2019
|
|
| Open |
11.25 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
109,520 |
| Split-adjusted Price |
6.35 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2019
|
+0.15 / +1.34%
|
11.25
|
11.60
|
11.20
|
11.35
|
11.31
|
6.35
|
109,520
|
|
|
7/18/2019
|
-0.65 / -5.49%
|
11.85
|
11.85
|
11.20
|
11.20
|
11.64
|
6.27
|
150,140
|
|
|
7/17/2019
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.85
|
11.83
|
6.63
|
101,630
|
|
|
7/16/2019
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.87
|
6.61
|
108,730
|
|
|
7/15/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
6.66
|
109,970
|
|
|
7/12/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.92
|
6.66
|
102,700
|
|
|
7/11/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
6.66
|
108,490
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.90
|
11.90
|
12.02
|
6.66
|
107,690
|
|
|
7/9/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.97
|
6.66
|
111,800
|
|
|
7/8/2019
|
-0.15 / -1.23%
|
12.15
|
12.20
|
11.90
|
12.00
|
12.01
|
6.72
|
100,290
|
|
|
7/5/2019
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.70
|
12.15
|
11.89
|
6.80
|
134,040
|
|
|
7/4/2019
|
+0.20 / +1.69%
|
11.85
|
12.05
|
11.80
|
12.00
|
11.93
|
6.72
|
123,260
|
|
|
7/3/2019
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
6.61
|
110,820
|
|
|
7/2/2019
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.75
|
12.00
|
11.98
|
6.72
|
121,830
|
|
|
7/1/2019
|
+0.15 / +1.23%
|
12.15
|
12.30
|
12.15
|
12.30
|
12.25
|
6.89
|
102,140
|
|
|
6/28/2019
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.12
|
6.80
|
103,330
|
|
|
6/27/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.32
|
6.89
|
104,720
|
|
|
6/26/2019
|
-0.15 / -1.20%
|
12.45
|
12.50
|
12.30
|
12.30
|
12.41
|
6.89
|
118,760
|
|
|
6/25/2019
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.40
|
12.45
|
12.45
|
6.97
|
101,710
|
|
|
6/24/2019
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.35
|
12.45
|
12.46
|
6.97
|
107,050
|
|
|
6/21/2019
|
+0.05 / +0.40%
|
12.40
|
12.65
|
12.35
|
12.45
|
12.43
|
6.97
|
105,860
|
|
|
6/20/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.39
|
6.94
|
106,590
|
|
|
6/19/2019
|
-0.30 / -2.36%
|
12.80
|
12.95
|
12.40
|
12.40
|
12.72
|
6.94
|
125,670
|
|
|
6/18/2019
|
-0.20 / -1.55%
|
12.90
|
13.05
|
12.70
|
12.70
|
12.90
|
7.11
|
101,730
|
|
|
6/17/2019
|
-0.05 / -0.39%
|
12.95
|
13.05
|
12.80
|
12.90
|
12.94
|
7.22
|
100,160
|
|
|
6/14/2019
|
+0.10 / +0.78%
|
12.85
|
13.05
|
12.85
|
12.95
|
12.93
|
7.25
|
116,830
|
|
|
6/13/2019
|
+0.25 / +1.98%
|
12.60
|
13.05
|
12.55
|
12.85
|
12.85
|
7.19
|
117,390
|
|
|
6/12/2019
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.60
|
12.60
|
12.78
|
7.05
|
423,590
|
|
|
6/11/2019
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.70
|
12.75
|
12.76
|
7.14
|
116,200
|
|
|
6/10/2019
|
+0.15 / +1.18%
|
12.70
|
12.95
|
12.70
|
12.85
|
12.84
|
7.19
|
123,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,750,600
|
8.76
|
0.11%
|
|
|
|
ABS
|
767,800
|
3.93
|
0.00%
|
|
|
|
APC
|
29,900
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,308,400
|
7.39
|
2.50%
|
|
|
|
APP
|
5,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
358,700
|
137.60
|
-1.29%
|
|
|
|
BRC
|
12,000
|
13.15
|
-0.75%
|
|
|
|
BRR
|
58,800
|
18.90
|
-1.05%
|
|
|
|
CSV
|
1,495,100
|
36.35
|
-0.95%
|
|
|
|
|
Market Update
Last updated at 2:40:04 PM
|
|
|
|
|