|
|
Closing price on 7/2/2018
|
|
| Open |
16.00 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
228,490 |
| Split-adjusted Price |
9.96 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2018
|
-0.20 / -1.19%
|
16.00
|
17.10
|
16.00
|
16.60
|
16.72
|
9.96
|
228,490
|
|
|
6/29/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.83
|
10.08
|
230,540
|
|
|
6/28/2018
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.70
|
16.90
|
16.94
|
10.14
|
120,460
|
|
|
6/27/2018
|
+0.40 / +2.41%
|
17.10
|
17.30
|
16.40
|
17.00
|
17.10
|
10.20
|
225,350
|
|
|
6/26/2018
|
-0.40 / -2.35%
|
17.20
|
17.30
|
16.40
|
16.60
|
17.03
|
9.96
|
225,240
|
|
|
6/25/2018
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.05
|
17.00
|
17.34
|
10.20
|
211,050
|
|
|
6/22/2018
|
+0.05 / +0.29%
|
17.55
|
17.55
|
17.00
|
17.00
|
17.22
|
10.20
|
205,400
|
|
|
6/21/2018
|
0.00 / 0.00%
|
16.70
|
17.60
|
16.70
|
16.95
|
17.06
|
10.17
|
215,040
|
|
|
6/20/2018
|
-0.05 / -0.29%
|
17.00
|
17.30
|
16.90
|
16.95
|
17.08
|
10.17
|
204,400
|
|
|
6/19/2018
|
-0.60 / -3.41%
|
17.70
|
17.70
|
16.60
|
17.00
|
17.23
|
10.20
|
167,310
|
|
|
6/18/2018
|
+0.40 / +2.33%
|
17.30
|
18.00
|
16.55
|
17.60
|
17.74
|
10.56
|
220,950
|
|
|
6/15/2018
|
-0.50 / -2.82%
|
16.50
|
17.60
|
16.50
|
17.20
|
17.54
|
10.32
|
148,720
|
|
|
6/14/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.10
|
17.70
|
17.34
|
10.62
|
11,190
|
|
|
6/13/2018
|
+0.60 / +3.51%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.36
|
10.62
|
67,290
|
|
|
6/12/2018
|
-0.20 / -1.16%
|
17.10
|
17.70
|
17.00
|
17.10
|
17.13
|
10.26
|
74,550
|
|
|
6/11/2018
|
-0.30 / -1.70%
|
17.60
|
17.85
|
17.20
|
17.30
|
17.57
|
10.38
|
13,660
|
|
|
6/8/2018
|
-0.70 / -3.83%
|
18.00
|
18.00
|
17.05
|
17.60
|
17.32
|
10.56
|
57,270
|
|
|
6/7/2018
|
-0.20 / -1.08%
|
17.80
|
18.80
|
17.50
|
18.30
|
17.97
|
10.98
|
29,430
|
|
|
6/6/2018
|
+0.60 / +3.35%
|
17.90
|
18.80
|
17.90
|
18.50
|
18.63
|
11.10
|
61,140
|
|
|
6/5/2018
|
+0.05 / +0.28%
|
17.90
|
18.95
|
17.80
|
17.90
|
18.63
|
10.74
|
151,420
|
|
|
6/4/2018
|
+1.15 / +6.89%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.43
|
10.71
|
47,280
|
|
|
6/1/2018
|
+0.95 / +6.03%
|
15.50
|
16.70
|
15.50
|
16.70
|
15.84
|
10.02
|
688,320
|
|
|
5/31/2018
|
-0.05 / -0.32%
|
16.20
|
16.20
|
15.55
|
15.75
|
15.79
|
9.45
|
135,410
|
|
|
5/30/2018
|
-0.60 / -3.66%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.98
|
9.48
|
106,620
|
|
|
5/29/2018
|
+0.40 / +2.50%
|
17.10
|
17.10
|
15.85
|
16.40
|
16.04
|
9.84
|
243,540
|
|
|
5/28/2018
|
-0.70 / -4.19%
|
16.50
|
16.80
|
15.80
|
16.00
|
16.32
|
9.60
|
36,220
|
|
|
5/25/2018
|
+0.20 / +1.21%
|
16.40
|
17.10
|
16.35
|
16.70
|
16.74
|
10.02
|
34,340
|
|
|
5/24/2018
|
-0.30 / -1.79%
|
16.30
|
16.75
|
16.30
|
16.50
|
16.52
|
9.90
|
42,440
|
|
|
5/23/2018
|
-0.10 / -0.59%
|
16.05
|
16.80
|
16.00
|
16.80
|
16.53
|
10.08
|
40,300
|
|
|
5/22/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.64
|
10.14
|
17,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|